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
- 2009-07-30 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 | $21.09 | $34.50 | 436,800 | — | — |
| 2014-12-30 | $21.37 | $34.96 | 324,300 | — | — |
| 2014-12-29 | $21.48 | $35.14 | 520,200 | — | — |
| 2014-12-26 | $21.47 | $35.12 | 508,600 | — | — |
| 2014-12-24 | $21.90 | $34.83 | 294,100 | — | — |
| 2014-12-23 | $22.09 | $35.13 | 356,800 | — | — |
| 2014-12-22 | $22.05 | $35.06 | 375,800 | — | — |
| 2014-12-19 | $21.89 | $34.81 | 2,152,500 | — | — |
| 2014-12-18 | $21.90 | $34.83 | 655,400 | — | — |
| 2014-12-17 | $21.82 | $34.70 | 788,500 | — | — |
| 2014-12-16 | $21.48 | $34.16 | 654,700 | — | — |
| 2014-12-15 | $21.63 | $34.40 | 521,200 | — | — |
| 2014-12-12 | $21.92 | $34.86 | 445,500 | — | — |
| 2014-12-11 | $22.29 | $35.45 | 734,100 | — | — |
| 2014-12-10 | $21.99 | $34.97 | 375,500 | — | — |
| 2014-12-09 | $22.32 | $35.49 | 436,700 | — | — |
| 2014-12-08 | $21.79 | $34.65 | 406,100 | — | — |
| 2014-12-05 | $22.18 | $35.27 | 551,300 | — | — |
| 2014-12-04 | $22.13 | $35.19 | 292,500 | — | — |
| 2014-12-03 | $22.21 | $35.32 | 531,100 | — | — |
| 2014-12-02 | $22.24 | $35.37 | 817,600 | — | — |
| 2014-12-01 | $21.71 | $34.52 | 1,690,200 | — | — |
| 2014-11-28 | $21.67 | $34.46 | 321,700 | — | — |
| 2014-11-26 | $21.68 | $34.48 | 897,800 | — | — |
| 2014-11-25 | $21.62 | $34.38 | 317,800 | — | — |
| 2014-11-24 | $21.70 | $34.51 | 446,100 | — | — |
| 2014-11-21 | $21.50 | $34.19 | 395,200 | — | — |
| 2014-11-20 | $21.60 | $34.35 | 612,900 | — | — |
| 2014-11-19 | $21.40 | $34.03 | 428,500 | — | — |
| 2014-11-18 | $21.59 | $34.33 | 522,000 | — | — |
| 2014-11-17 | $21.59 | $34.33 | 469,800 | — | — |
| 2014-11-14 | $21.64 | $34.41 | 538,200 | — | — |
| 2014-11-13 | $21.69 | $34.49 | 529,300 | — | — |
| 2014-11-12 | $21.56 | $34.29 | 526,800 | — | — |
| 2014-11-11 | $21.70 | $34.51 | 593,900 | — | — |
| 2014-11-10 | $21.75 | $34.59 | 840,100 | — | — |
| 2014-11-07 | $21.60 | $34.35 | 790,900 | — | — |
| 2014-11-06 | $21.55 | $34.27 | 569,100 | — | — |
| 2014-11-05 | $21.56 | $34.29 | 348,500 | — | — |
| 2014-11-04 | $21.59 | $34.33 | 437,000 | — | — |
| 2014-11-03 | $21.62 | $34.38 | 494,000 | — | — |
| 2014-10-31 | $21.59 | $34.33 | 727,800 | — | — |
| 2014-10-30 | $21.54 | $34.25 | 367,200 | — | — |
| 2014-10-29 | $21.24 | $33.78 | 489,500 | — | — |
| 2014-10-28 | $21.34 | $33.94 | 431,300 | — | — |
| 2014-10-27 | $21.26 | $33.81 | 360,800 | — | — |
| 2014-10-24 | $21.29 | $33.86 | 388,800 | — | — |
| 2014-10-23 | $21.27 | $33.82 | 426,400 | — | — |
| 2014-10-22 | $21.10 | $33.55 | 336,200 | — | — |
| 2014-10-21 | $21.41 | $34.05 | 490,000 | — | — |
| 2014-10-20 | $21.23 | $33.76 | 1,157,800 | — | — |
| 2014-10-17 | $21.05 | $33.47 | 949,400 | — | — |
| 2014-10-16 | $20.68 | $32.89 | 799,100 | — | — |
| 2014-10-15 | $20.43 | $32.49 | 925,000 | — | — |
| 2014-10-14 | $20.46 | $32.54 | 674,400 | — | — |
| 2014-10-13 | $20.51 | $32.62 | 743,300 | — | — |
| 2014-10-10 | $20.40 | $32.44 | 1,658,100 | — | — |
| 2014-10-09 | $21.30 | $32.90 | 904,800 | — | — |
| 2014-10-08 | $21.48 | $33.18 | 555,200 | — | — |
| 2014-10-07 | $21.32 | $32.93 | 467,500 | — | — |
| 2014-10-06 | $21.30 | $32.90 | 544,900 | — | — |
| 2014-10-03 | $21.34 | $32.96 | 490,100 | — | — |
| 2014-10-02 | $21.22 | $32.78 | 957,000 | — | — |
| 2014-10-01 | $21.34 | $32.96 | 594,500 | — | — |
| 2014-09-30 | $21.43 | $33.10 | 481,100 | — | — |
| 2014-09-29 | $21.60 | $33.37 | 335,300 | — | — |
| 2014-09-26 | $21.60 | $33.37 | 470,000 | — | — |
| 2014-09-25 | $21.56 | $33.30 | 302,000 | — | — |
| 2014-09-24 | $21.62 | $33.40 | 545,300 | — | — |
| 2014-09-23 | $21.36 | $32.99 | 1,317,900 | — | — |
| 2014-09-22 | $21.58 | $33.33 | 597,000 | — | — |
| 2014-09-19 | $21.73 | $33.57 | 958,000 | — | — |
| 2014-09-18 | $21.75 | $33.60 | 437,300 | — | — |
| 2014-09-17 | $21.75 | $33.60 | 369,500 | — | — |
| 2014-09-16 | $21.76 | $33.61 | 328,600 | — | — |
| 2014-09-15 | $21.72 | $33.55 | 435,900 | — | — |
| 2014-09-12 | $21.77 | $33.63 | 732,500 | — | — |
| 2014-09-11 | $21.85 | $33.75 | 218,100 | — | — |
| 2014-09-10 | $21.84 | $33.74 | 276,300 | — | — |
| 2014-09-09 | $21.93 | $33.88 | 235,300 | — | — |
| 2014-09-08 | $22.05 | $34.06 | 168,400 | — | — |
| 2014-09-05 | $22.10 | $34.14 | 189,300 | — | — |
| 2014-09-04 | $22.02 | $34.01 | 269,900 | — | — |
| 2014-09-03 | $21.90 | $33.83 | 393,600 | — | — |
| 2014-09-02 | $21.96 | $33.92 | 416,600 | — | — |
| 2014-08-29 | $22.26 | $34.38 | 317,800 | — | — |
| 2014-08-28 | $22.13 | $34.18 | 262,900 | — | — |
| 2014-08-27 | $22.08 | $34.11 | 238,900 | — | — |
| 2014-08-26 | $22.02 | $34.01 | 215,600 | — | — |
| 2014-08-25 | $22.03 | $34.03 | 339,800 | — | — |
| 2014-08-22 | $21.82 | $33.71 | 352,500 | — | — |
| 2014-08-21 | $21.98 | $33.95 | 434,100 | — | — |
| 2014-08-20 | $21.71 | $33.54 | 596,700 | — | — |
| 2014-08-19 | $21.86 | $33.77 | 490,300 | — | — |
| 2014-08-18 | $21.85 | $33.75 | 340,800 | — | — |
| 2014-08-15 | $21.97 | $33.94 | 692,200 | — | — |
| 2014-08-14 | $21.83 | $33.72 | 273,500 | — | — |
| 2014-08-13 | $21.84 | $33.74 | 283,700 | — | — |
| 2014-08-12 | $21.90 | $33.83 | 675,600 | — | — |
| 2014-08-11 | $22.15 | $34.21 | 466,800 | — | — |
| 2014-08-08 | $21.96 | $33.92 | 950,500 | — | — |
| 2014-08-07 | $21.95 | $33.91 | 941,400 | — | — |
| 2014-08-06 | $21.16 | $32.69 | 753,000 | — | — |
| 2014-08-05 | $21.10 | $32.59 | 982,200 | — | — |
| 2014-08-04 | $21.23 | $32.79 | 770,400 | — | — |
| 2014-08-01 | $21.48 | $33.18 | 441,800 | — | — |
| 2014-07-31 | $21.41 | $33.07 | 565,500 | — | — |
| 2014-07-30 | $21.54 | $33.27 | 548,800 | — | — |
| 2014-07-29 | $21.63 | $33.41 | 370,400 | — | — |
| 2014-07-28 | $21.61 | $33.38 | 325,600 | — | — |
| 2014-07-25 | $21.70 | $33.52 | 497,700 | — | — |
| 2014-07-24 | $21.62 | $33.40 | 506,900 | — | — |
| 2014-07-23 | $21.91 | $33.84 | 2,387,000 | — | — |
| 2014-07-22 | $21.69 | $33.50 | 581,200 | — | — |
| 2014-07-21 | $21.49 | $33.20 | 376,200 | — | — |
| 2014-07-18 | $21.60 | $33.37 | 980,900 | — | — |
| 2014-07-17 | $21.57 | $33.32 | 754,500 | — | — |
| 2014-07-16 | $21.84 | $33.74 | 844,500 | — | — |
| 2014-07-15 | $21.85 | $33.75 | 873,200 | — | — |
| 2014-07-14 | $21.79 | $33.66 | 482,600 | — | — |
| 2014-07-11 | $21.86 | $33.77 | 832,500 | — | — |
| 2014-07-10 | $22.35 | $33.61 | 871,800 | — | — |
| 2014-07-09 | $22.30 | $33.54 | 583,200 | — | — |
| 2014-07-08 | $22.35 | $33.61 | 562,800 | — | — |
| 2014-07-07 | $22.23 | $33.43 | 503,200 | — | — |
| 2014-07-03 | $22.20 | $33.39 | 248,600 | — | — |
| 2014-07-02 | $22.27 | $33.49 | 552,800 | — | — |
| 2014-07-01 | $22.28 | $33.51 | 567,300 | — | — |
| 2014-06-30 | $21.94 | $33.00 | 585,900 | — | — |
| 2014-06-27 | $21.91 | $32.95 | 611,300 | — | — |
| 2014-06-26 | $22.07 | $33.19 | 244,300 | — | — |
| 2014-06-25 | $21.94 | $33.00 | 354,900 | — | — |
| 2014-06-24 | $22.02 | $33.12 | 811,500 | — | — |
| 2014-06-23 | $21.85 | $32.86 | 701,500 | — | — |
| 2014-06-20 | $22.26 | $33.48 | 1,709,700 | — | — |
| 2014-06-19 | $21.83 | $32.83 | 489,400 | — | — |
| 2014-06-18 | $21.84 | $32.85 | 714,300 | — | — |
| 2014-06-17 | $21.76 | $32.73 | 315,300 | — | — |
| 2014-06-16 | $21.70 | $32.63 | 568,600 | — | — |
| 2014-06-13 | $21.62 | $32.51 | 411,200 | — | — |
| 2014-06-12 | $21.60 | $32.48 | 674,600 | — | — |
| 2014-06-11 | $21.77 | $32.74 | 605,100 | — | — |
| 2014-06-10 | $22.05 | $33.16 | 946,000 | — | — |
| 2014-06-09 | $21.74 | $32.70 | 1,145,000 | — | — |
| 2014-06-06 | $21.49 | $32.32 | 392,800 | — | — |
| 2014-06-05 | $21.14 | $31.79 | 359,000 | — | — |
| 2014-06-04 | $20.98 | $31.55 | 317,500 | — | — |
| 2014-06-03 | $21.05 | $31.66 | 358,900 | — | — |
| 2014-06-02 | $20.96 | $31.52 | 702,100 | — | — |
| 2014-05-30 | $21.12 | $31.76 | 452,100 | — | — |
| 2014-05-29 | $21.08 | $31.70 | 368,100 | — | — |
| 2014-05-28 | $21.26 | $31.97 | 852,000 | — | — |
| 2014-05-27 | $21.16 | $31.82 | 371,900 | — | — |
| 2014-05-23 | $21.14 | $31.79 | 448,900 | — | — |
| 2014-05-22 | $20.98 | $31.55 | 395,900 | — | — |
| 2014-05-21 | $20.88 | $31.40 | 432,900 | — | — |
| 2014-05-20 | $20.78 | $31.25 | 700,500 | — | — |
| 2014-05-19 | $21.03 | $31.63 | 403,800 | — | — |
| 2014-05-16 | $21.00 | $31.58 | 786,200 | — | — |
| 2014-05-15 | $20.96 | $31.52 | 724,200 | — | — |
| 2014-05-14 | $20.98 | $31.55 | 546,400 | — | — |
| 2014-05-13 | $21.22 | $31.91 | 813,100 | — | — |
| 2014-05-12 | $21.15 | $31.81 | 1,003,100 | — | — |
| 2014-05-09 | $20.93 | $31.48 | 1,655,700 | — | — |
| 2014-05-08 | $21.57 | $32.44 | 3,127,800 | — | — |
| 2014-05-07 | $23.33 | $35.09 | 517,900 | — | — |
| 2014-05-06 | $23.11 | $34.76 | 569,900 | — | — |
| 2014-05-05 | $23.25 | $34.97 | 325,800 | — | — |
| 2014-05-02 | $23.33 | $35.09 | 506,600 | — | — |
| 2014-05-01 | $23.28 | $35.01 | 539,500 | — | — |
| 2014-04-30 | $23.44 | $35.25 | 376,500 | — | — |
| 2014-04-29 | $23.12 | $34.77 | 388,500 | — | — |
| 2014-04-28 | $23.01 | $34.60 | 473,600 | — | — |
| 2014-04-25 | $23.28 | $35.01 | 334,400 | — | — |
| 2014-04-24 | $23.28 | $35.01 | 437,200 | — | — |
| 2014-04-23 | $23.17 | $34.85 | 279,000 | — | — |
| 2014-04-22 | $23.18 | $34.86 | 506,400 | — | — |
| 2014-04-21 | $23.17 | $34.85 | 320,800 | — | — |
| 2014-04-17 | $23.20 | $34.89 | 513,100 | — | — |
| 2014-04-16 | $23.18 | $34.86 | 444,100 | — | — |
| 2014-04-15 | $23.15 | $34.82 | 589,500 | — | — |
| 2014-04-14 | $23.01 | $34.60 | 765,300 | — | — |
| 2014-04-11 | $23.66 | $34.70 | 942,200 | — | — |
| 2014-04-10 | $23.78 | $34.87 | 1,096,600 | — | — |
| 2014-04-09 | $23.97 | $35.15 | 452,000 | — | — |
| 2014-04-08 | $23.83 | $34.94 | 598,500 | — | — |
| 2014-04-07 | $24.00 | $35.19 | 567,200 | — | — |
| 2014-04-04 | $23.95 | $35.12 | 628,000 | — | — |
| 2014-04-03 | $23.86 | $34.99 | 490,200 | — | — |
| 2014-04-02 | $24.15 | $35.41 | 454,400 | — | — |
| 2014-04-01 | $24.01 | $35.21 | 470,300 | — | — |
| 2014-03-31 | $23.90 | $35.05 | 634,000 | — | — |
| 2014-03-28 | $23.70 | $34.75 | 292,100 | — | — |
| 2014-03-27 | $23.65 | $34.68 | 430,600 | — | — |
| 2014-03-26 | $23.64 | $34.67 | 420,800 | — | — |
| 2014-03-25 | $23.67 | $34.71 | 365,000 | — | — |
| 2014-03-24 | $23.74 | $34.81 | 442,400 | — | — |
| 2014-03-21 | $24.04 | $35.25 | 758,600 | — | — |
| 2014-03-20 | $23.70 | $34.75 | 471,100 | — | — |
| 2014-03-19 | $23.50 | $34.46 | 1,473,400 | — | — |
| 2014-03-18 | $23.97 | $35.15 | 406,100 | — | — |
| 2014-03-17 | $23.72 | $34.78 | 391,700 | — | — |
| 2014-03-14 | $23.69 | $34.74 | 624,000 | — | — |
| 2014-03-13 | $23.86 | $34.99 | 914,900 | — | — |
| 2014-03-12 | $23.60 | $34.61 | 847,600 | — | — |
| 2014-03-11 | $23.34 | $34.23 | 818,300 | — | — |
| 2014-03-10 | $23.67 | $34.71 | 680,700 | — | — |
| 2014-03-07 | $23.68 | $34.72 | 647,800 | — | — |
| 2014-03-06 | $24.17 | $35.44 | 633,400 | — | — |
| 2014-03-05 | $24.44 | $35.84 | 971,000 | — | — |
| 2014-03-04 | $24.34 | $35.69 | 1,190,000 | — | — |
| 2014-03-03 | $24.15 | $35.41 | 673,600 | — | — |
| 2014-02-28 | $24.32 | $35.66 | 842,300 | — | — |
| 2014-02-27 | $24.20 | $35.49 | 512,400 | — | — |
| 2014-02-26 | $24.13 | $35.38 | 445,200 | — | — |
| 2014-02-25 | $24.08 | $35.31 | 488,400 | — | — |
| 2014-02-24 | $24.08 | $35.31 | 565,100 | — | — |
| 2014-02-21 | $23.91 | $35.06 | 665,300 | — | — |
| 2014-02-20 | $23.85 | $34.97 | 888,600 | — | — |
| 2014-02-19 | $23.65 | $34.68 | 621,700 | — | — |
| 2014-02-18 | $23.81 | $34.92 | 907,700 | — | — |
| 2014-02-14 | $23.79 | $34.89 | 1,088,200 | — | — |
| 2014-02-13 | $23.72 | $34.78 | 858,200 | — | — |
| 2014-02-12 | $23.68 | $34.72 | 839,500 | — | — |
| 2014-02-11 | $23.56 | $34.55 | 757,800 | — | — |
| 2014-02-10 | $23.66 | $34.70 | 634,700 | — | — |
| 2014-02-07 | $23.52 | $34.49 | 1,276,800 | — | — |
| 2014-02-06 | $23.33 | $34.21 | 1,239,400 | — | — |
| 2014-02-05 | $23.38 | $34.28 | 664,400 | — | — |
| 2014-02-04 | $23.39 | $34.30 | 641,700 | — | — |
| 2014-02-03 | $23.28 | $34.14 | 594,300 | — | — |
| 2014-01-31 | $23.55 | $34.53 | 592,200 | — | — |
| 2014-01-30 | $23.48 | $34.43 | 717,800 | — | — |
| 2014-01-29 | $23.29 | $34.15 | 514,800 | — | — |
| 2014-01-28 | $23.41 | $34.33 | 736,400 | — | — |
| 2014-01-27 | $23.11 | $33.89 | 547,300 | — | — |
| 2014-01-24 | $23.30 | $34.17 | 787,000 | — | — |
| 2014-01-23 | $23.44 | $34.37 | 602,500 | — | — |
| 2014-01-22 | $23.42 | $34.34 | 419,300 | — | — |
| 2014-01-21 | $23.36 | $34.26 | 524,000 | — | — |
| 2014-01-17 | $23.19 | $34.01 | 507,600 | — | — |
| 2014-01-16 | $23.28 | $34.14 | 595,700 | — | — |
| 2014-01-15 | $23.20 | $34.02 | 527,600 | — | — |
| 2014-01-14 | $22.89 | $33.57 | 494,600 | — | — |
| 2014-01-13 | $23.04 | $33.79 | 646,300 | — | — |
| 2014-01-10 | $23.24 | $34.08 | 845,800 | — | — |
| 2014-01-09 | $22.86 | $33.52 | 842,700 | — | — |
| 2014-01-08 | $23.14 | $33.93 | 717,800 | — | — |
| 2014-01-07 | $23.82 | $34.06 | 1,165,100 | — | — |
| 2014-01-06 | $23.99 | $34.31 | 1,706,300 | — | — |
| 2014-01-03 | $23.43 | $33.51 | 906,300 | — | — |
| 2014-01-02 | $23.42 | $33.49 | 953,400 | — | — |