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
- 2012-12-18 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 | $20.76 | $20.76 | 231,200 | — | — |
| 2014-12-30 | $20.69 | $20.69 | 242,700 | — | — |
| 2014-12-29 | $20.93 | $20.93 | 300,200 | — | — |
| 2014-12-26 | $21.38 | $21.38 | 148,700 | — | — |
| 2014-12-24 | $20.14 | $20.14 | 145,900 | — | — |
| 2014-12-23 | $18.73 | $18.73 | 217,600 | — | — |
| 2014-12-22 | $20.64 | $20.64 | 254,100 | — | — |
| 2014-12-19 | $21.55 | $21.55 | 650,900 | — | — |
| 2014-12-18 | $20.38 | $20.38 | 199,600 | — | — |
| 2014-12-17 | $19.96 | $19.96 | 261,800 | — | — |
| 2014-12-16 | $18.50 | $18.50 | 426,300 | — | — |
| 2014-12-15 | $17.62 | $17.62 | 239,800 | — | — |
| 2014-12-12 | $18.15 | $18.15 | 326,200 | — | — |
| 2014-12-11 | $18.49 | $18.49 | 275,500 | — | — |
| 2014-12-10 | $19.62 | $19.62 | 216,900 | — | — |
| 2014-12-09 | $20.54 | $20.54 | 503,500 | — | — |
| 2014-12-08 | $19.00 | $19.00 | 850,500 | — | — |
| 2014-12-05 | $20.04 | $20.04 | 577,200 | — | — |
| 2014-12-04 | $21.44 | $21.44 | 411,700 | — | — |
| 2014-12-03 | $21.99 | $21.99 | 468,300 | — | — |
| 2014-12-02 | $23.15 | $23.15 | 199,100 | — | — |
| 2014-12-01 | $22.16 | $22.16 | 245,200 | — | — |
| 2014-11-28 | $24.24 | $24.24 | 217,400 | — | — |
| 2014-11-26 | $22.92 | $22.92 | 127,300 | — | — |
| 2014-11-25 | $22.43 | $22.43 | 458,900 | — | — |
| 2014-11-24 | $22.58 | $22.58 | 148,500 | — | — |
| 2014-11-21 | $22.06 | $22.06 | 140,600 | — | — |
| 2014-11-20 | $22.26 | $22.26 | 146,300 | — | — |
| 2014-11-19 | $22.29 | $22.29 | 121,000 | — | — |
| 2014-11-18 | $23.10 | $23.10 | 214,700 | — | — |
| 2014-11-17 | $22.08 | $22.08 | 220,800 | — | — |
| 2014-11-14 | $21.53 | $21.53 | 238,000 | — | — |
| 2014-11-13 | $21.80 | $21.80 | 221,700 | — | — |
| 2014-11-12 | $22.84 | $22.84 | 289,100 | — | — |
| 2014-11-11 | $23.75 | $23.75 | 197,200 | — | — |
| 2014-11-10 | $23.48 | $23.48 | 252,900 | — | — |
| 2014-11-07 | $22.56 | $22.56 | 173,600 | — | — |
| 2014-11-06 | $22.17 | $22.17 | 198,100 | — | — |
| 2014-11-05 | $20.99 | $20.99 | 358,400 | — | — |
| 2014-11-04 | $20.62 | $20.62 | 320,900 | — | — |
| 2014-11-03 | $22.19 | $22.19 | 181,200 | — | — |
| 2014-10-31 | $21.93 | $21.93 | 267,600 | — | — |
| 2014-10-30 | $21.37 | $21.37 | 179,000 | — | — |
| 2014-10-29 | $20.95 | $20.95 | 145,400 | — | — |
| 2014-10-28 | $21.28 | $21.28 | 157,700 | — | — |
| 2014-10-27 | $19.78 | $19.78 | 168,800 | — | — |
| 2014-10-24 | $20.90 | $20.90 | 92,500 | — | — |
| 2014-10-23 | $20.57 | $20.57 | 184,400 | — | — |
| 2014-10-22 | $18.99 | $18.99 | 138,800 | — | — |
| 2014-10-21 | $19.81 | $19.81 | 91,300 | — | — |
| 2014-10-20 | $20.14 | $20.14 | 153,900 | — | — |
| 2014-10-17 | $19.96 | $19.96 | 183,300 | — | — |
| 2014-10-16 | $19.86 | $19.86 | 260,300 | — | — |
| 2014-10-15 | $18.94 | $18.94 | 304,000 | — | — |
| 2014-10-14 | $17.80 | $17.80 | 274,800 | — | — |
| 2014-10-13 | $17.48 | $17.48 | 330,400 | — | — |
| 2014-10-10 | $18.38 | $18.38 | 243,600 | — | — |
| 2014-10-09 | $20.21 | $20.21 | 203,400 | — | — |
| 2014-10-08 | $20.91 | $20.91 | 287,100 | — | — |
| 2014-10-07 | $19.92 | $19.92 | 169,100 | — | — |
| 2014-10-06 | $20.40 | $20.40 | 221,600 | — | — |
| 2014-10-03 | $21.40 | $21.40 | 180,100 | — | — |
| 2014-10-02 | $21.71 | $21.71 | 154,400 | — | — |
| 2014-10-01 | $21.07 | $21.07 | 260,300 | — | — |
| 2014-09-30 | $22.16 | $22.16 | 328,300 | — | — |
| 2014-09-29 | $22.78 | $22.78 | 150,900 | — | — |
| 2014-09-26 | $22.57 | $22.57 | 119,600 | — | — |
| 2014-09-25 | $22.26 | $22.26 | 150,800 | — | — |
| 2014-09-24 | $23.25 | $23.25 | 145,900 | — | — |
| 2014-09-23 | $22.71 | $22.71 | 216,100 | — | — |
| 2014-09-22 | $22.44 | $22.44 | 164,200 | — | — |
| 2014-09-19 | $23.51 | $23.51 | 318,400 | — | — |
| 2014-09-18 | $22.90 | $22.90 | 223,800 | — | — |
| 2014-09-17 | $23.63 | $23.63 | 233,600 | — | — |
| 2014-09-16 | $22.40 | $22.40 | 207,400 | — | — |
| 2014-09-15 | $21.98 | $21.98 | 257,800 | — | — |
| 2014-09-12 | $23.38 | $23.38 | 234,300 | — | — |
| 2014-09-11 | $24.00 | $24.00 | 196,900 | — | — |
| 2014-09-10 | $23.75 | $23.75 | 159,900 | — | — |
| 2014-09-09 | $22.90 | $22.90 | 492,700 | — | — |
| 2014-09-08 | $23.51 | $23.51 | 129,200 | — | — |
| 2014-09-05 | $23.27 | $23.27 | 421,800 | — | — |
| 2014-09-04 | $23.36 | $23.36 | 335,900 | — | — |
| 2014-09-03 | $23.25 | $23.25 | 441,500 | — | — |
| 2014-09-02 | $23.11 | $23.11 | 214,000 | — | — |
| 2014-08-29 | $22.90 | $22.90 | 139,000 | — | — |
| 2014-08-28 | $22.52 | $22.52 | 102,200 | — | — |
| 2014-08-27 | $22.62 | $22.62 | 170,800 | — | — |
| 2014-08-26 | $23.00 | $23.00 | 237,100 | — | — |
| 2014-08-25 | $21.94 | $21.94 | 155,800 | — | — |
| 2014-08-22 | $21.49 | $21.49 | 273,900 | — | — |
| 2014-08-21 | $21.25 | $21.25 | 364,000 | — | — |
| 2014-08-20 | $21.10 | $21.10 | 213,000 | — | — |
| 2014-08-19 | $21.08 | $21.08 | 143,400 | — | — |
| 2014-08-18 | $21.13 | $21.13 | 245,500 | — | — |
| 2014-08-15 | $20.91 | $20.91 | 344,900 | — | — |
| 2014-08-14 | $21.26 | $21.26 | 194,000 | — | — |
| 2014-08-13 | $20.68 | $20.68 | 416,400 | — | — |
| 2014-08-12 | $21.05 | $21.05 | 419,100 | — | — |
| 2014-08-11 | $20.73 | $20.73 | 172,300 | — | — |
| 2014-08-08 | $20.51 | $20.51 | 287,300 | — | — |
| 2014-08-07 | $19.52 | $19.52 | 141,600 | — | — |
| 2014-08-06 | $19.02 | $19.02 | 375,400 | — | — |
| 2014-08-05 | $19.47 | $19.47 | 522,000 | — | — |
| 2014-08-04 | $18.89 | $18.89 | 406,400 | — | — |
| 2014-08-01 | $17.36 | $17.36 | 390,100 | — | — |
| 2014-07-31 | $17.36 | $17.36 | 648,600 | — | — |
| 2014-07-30 | $18.80 | $18.80 | 443,100 | — | — |
| 2014-07-29 | $17.79 | $17.79 | 229,200 | — | — |
| 2014-07-28 | $17.37 | $17.37 | 226,900 | — | — |
| 2014-07-25 | $18.22 | $18.22 | 220,200 | — | — |
| 2014-07-24 | $18.48 | $18.48 | 156,400 | — | — |
| 2014-07-23 | $18.95 | $18.95 | 188,800 | — | — |
| 2014-07-22 | $18.78 | $18.78 | 185,300 | — | — |
| 2014-07-21 | $18.50 | $18.50 | 255,600 | — | — |
| 2014-07-18 | $18.44 | $18.44 | 336,400 | — | — |
| 2014-07-17 | $17.26 | $17.26 | 325,400 | — | — |
| 2014-07-16 | $19.01 | $19.01 | 231,900 | — | — |
| 2014-07-15 | $19.54 | $19.54 | 506,000 | — | — |
| 2014-07-14 | $21.14 | $21.14 | 200,300 | — | — |
| 2014-07-11 | $20.64 | $20.64 | 396,700 | — | — |
| 2014-07-10 | $20.94 | $20.94 | 225,100 | — | — |
| 2014-07-09 | $21.09 | $21.09 | 228,700 | — | — |
| 2014-07-08 | $21.19 | $21.19 | 531,700 | — | — |
| 2014-07-07 | $23.02 | $23.02 | 474,000 | — | — |
| 2014-07-03 | $23.41 | $23.41 | 121,100 | — | — |
| 2014-07-02 | $22.73 | $22.73 | 516,300 | — | — |
| 2014-07-01 | $22.59 | $22.59 | 414,700 | — | — |
| 2014-06-30 | $22.55 | $22.55 | 530,100 | — | — |
| 2014-06-27 | $22.30 | $22.30 | 1,465,200 | — | — |
| 2014-06-26 | $22.30 | $22.30 | 472,600 | — | — |
| 2014-06-25 | $21.89 | $21.89 | 1,693,800 | — | — |
| 2014-06-24 | $23.11 | $23.11 | 546,100 | — | — |
| 2014-06-23 | $22.71 | $22.71 | 237,200 | — | — |
| 2014-06-20 | $23.63 | $23.63 | 1,716,400 | — | — |
| 2014-06-19 | $23.91 | $23.91 | 267,700 | — | — |
| 2014-06-18 | $24.81 | $24.81 | 260,200 | — | — |
| 2014-06-17 | $22.96 | $22.96 | 188,200 | — | — |
| 2014-06-16 | $23.56 | $23.56 | 222,600 | — | — |
| 2014-06-13 | $22.54 | $22.54 | 208,600 | — | — |
| 2014-06-12 | $22.03 | $22.03 | 168,300 | — | — |
| 2014-06-11 | $21.60 | $21.60 | 116,700 | — | — |
| 2014-06-10 | $22.03 | $22.03 | 147,700 | — | — |
| 2014-06-09 | $22.51 | $22.51 | 285,000 | — | — |
| 2014-06-06 | $21.78 | $21.78 | 238,600 | — | — |
| 2014-06-05 | $21.43 | $21.43 | 277,700 | — | — |
| 2014-06-04 | $20.39 | $20.39 | 286,000 | — | — |
| 2014-06-03 | $20.20 | $20.20 | 187,200 | — | — |
| 2014-06-02 | $20.53 | $20.53 | 144,000 | — | — |
| 2014-05-30 | $20.82 | $20.82 | 123,900 | — | — |
| 2014-05-29 | $21.69 | $21.69 | 183,100 | — | — |
| 2014-05-28 | $21.47 | $21.47 | 368,100 | — | — |
| 2014-05-27 | $20.77 | $20.77 | 411,100 | — | — |
| 2014-05-23 | $20.30 | $20.30 | 182,200 | — | — |
| 2014-05-22 | $20.41 | $20.41 | 374,300 | — | — |
| 2014-05-21 | $20.00 | $20.00 | 276,800 | — | — |
| 2014-05-20 | $20.41 | $20.41 | 188,600 | — | — |
| 2014-05-19 | $20.73 | $20.73 | 190,700 | — | — |
| 2014-05-16 | $20.93 | $20.93 | 140,900 | — | — |
| 2014-05-15 | $21.10 | $21.10 | 337,900 | — | — |
| 2014-05-14 | $21.34 | $21.34 | 441,700 | — | — |
| 2014-05-13 | $21.06 | $21.06 | 736,200 | — | — |
| 2014-05-12 | $20.86 | $20.86 | 294,600 | — | — |
| 2014-05-09 | $19.38 | $19.38 | 473,600 | — | — |
| 2014-05-08 | $18.73 | $18.73 | 392,500 | — | — |
| 2014-05-07 | $21.06 | $21.06 | 364,500 | — | — |
| 2014-05-06 | $21.65 | $21.65 | 376,800 | — | — |
| 2014-05-05 | $21.69 | $21.69 | 538,200 | — | — |
| 2014-05-02 | $21.44 | $21.44 | 473,600 | — | — |
| 2014-05-01 | $22.14 | $22.14 | 1,125,700 | — | — |
| 2014-04-30 | $22.00 | $22.00 | 2,078,700 | — | — |
| 2014-04-29 | $26.12 | $26.12 | 2,533,300 | — | — |
| 2014-04-28 | $37.68 | $37.68 | 327,900 | — | — |
| 2014-04-25 | $38.58 | $38.58 | 341,200 | — | — |
| 2014-04-24 | $39.62 | $39.62 | 548,300 | — | — |
| 2014-04-23 | $36.95 | $36.95 | 1,577,100 | — | — |
| 2014-04-22 | $33.74 | $33.74 | 259,900 | — | — |
| 2014-04-21 | $31.63 | $31.63 | 172,400 | — | — |
| 2014-04-17 | $30.55 | $30.55 | 343,200 | — | — |
| 2014-04-16 | $28.07 | $28.07 | 168,200 | — | — |
| 2014-04-15 | $26.26 | $26.26 | 504,000 | — | — |
| 2014-04-14 | $27.29 | $27.29 | 527,900 | — | — |
| 2014-04-11 | $28.53 | $28.53 | 303,800 | — | — |
| 2014-04-10 | $30.25 | $30.25 | 206,900 | — | — |
| 2014-04-09 | $33.90 | $33.90 | 300,800 | — | — |
| 2014-04-08 | $29.91 | $29.91 | 144,800 | — | — |
| 2014-04-07 | $30.41 | $30.41 | 292,200 | — | — |
| 2014-04-04 | $29.60 | $29.60 | 515,700 | — | — |
| 2014-04-03 | $34.41 | $34.41 | 213,800 | — | — |
| 2014-04-02 | $36.19 | $36.19 | 220,900 | — | — |
| 2014-04-01 | $37.02 | $37.02 | 263,700 | — | — |
| 2014-03-31 | $38.31 | $38.31 | 198,800 | — | — |
| 2014-03-28 | $36.03 | $36.03 | 108,000 | — | — |
| 2014-03-27 | $36.86 | $36.86 | 323,500 | — | — |
| 2014-03-26 | $40.07 | $40.07 | 275,700 | — | — |
| 2014-03-25 | $38.95 | $38.95 | 186,400 | — | — |
| 2014-03-24 | $38.77 | $38.77 | 561,600 | — | — |
| 2014-03-21 | $45.48 | $45.48 | 428,600 | — | — |
| 2014-03-20 | $48.30 | $48.30 | 387,500 | — | — |
| 2014-03-19 | $47.39 | $47.39 | 1,937,700 | — | — |
| 2014-03-18 | $37.16 | $37.16 | 317,100 | — | — |
| 2014-03-17 | $37.51 | $37.51 | 181,200 | — | — |
| 2014-03-14 | $38.88 | $38.88 | 111,500 | — | — |
| 2014-03-13 | $38.34 | $38.34 | 283,800 | — | — |
| 2014-03-12 | $40.24 | $40.24 | 188,600 | — | — |
| 2014-03-11 | $39.00 | $39.00 | 196,900 | — | — |
| 2014-03-10 | $37.74 | $37.74 | 360,700 | — | — |
| 2014-03-07 | $37.69 | $37.69 | 183,700 | — | — |
| 2014-03-06 | $37.57 | $37.57 | 205,300 | — | — |
| 2014-03-05 | $38.24 | $38.24 | 287,300 | — | — |
| 2014-03-04 | $39.45 | $39.45 | 291,200 | — | — |
| 2014-03-03 | $37.33 | $37.33 | 281,900 | — | — |
| 2014-02-28 | $36.01 | $36.01 | 374,100 | — | — |
| 2014-02-27 | $35.90 | $35.90 | 215,000 | — | — |
| 2014-02-26 | $34.46 | $34.46 | 181,500 | — | — |
| 2014-02-25 | $34.49 | $34.49 | 342,800 | — | — |
| 2014-02-24 | $31.12 | $31.12 | 107,900 | — | — |
| 2014-02-21 | $30.22 | $30.22 | 154,000 | — | — |
| 2014-02-20 | $29.85 | $29.85 | 252,400 | — | — |
| 2014-02-19 | $28.00 | $28.00 | 91,300 | — | — |
| 2014-02-18 | $28.69 | $28.69 | 164,500 | — | — |
| 2014-02-14 | $26.73 | $26.73 | 199,500 | — | — |
| 2014-02-13 | $26.40 | $26.40 | 87,200 | — | — |
| 2014-02-12 | $26.39 | $26.39 | 116,500 | — | — |
| 2014-02-11 | $26.76 | $26.76 | 96,200 | — | — |
| 2014-02-10 | $27.02 | $27.02 | 153,900 | — | — |
| 2014-02-07 | $27.21 | $27.21 | 137,500 | — | — |
| 2014-02-06 | $26.72 | $26.72 | 152,700 | — | — |
| 2014-02-05 | $28.08 | $28.08 | 206,100 | — | — |
| 2014-02-04 | $29.81 | $29.81 | 137,300 | — | — |
| 2014-02-03 | $29.52 | $29.52 | 224,100 | — | — |
| 2014-01-31 | $30.94 | $30.94 | 270,800 | — | — |
| 2014-01-30 | $32.03 | $32.03 | 658,300 | — | — |
| 2014-01-29 | $29.79 | $29.79 | 1,554,100 | — | — |
| 2014-01-28 | $27.14 | $27.14 | 226,400 | — | — |
| 2014-01-27 | $25.63 | $25.63 | 216,000 | — | — |
| 2014-01-24 | $25.95 | $25.95 | 171,400 | — | — |
| 2014-01-23 | $26.94 | $26.94 | 165,600 | — | — |
| 2014-01-22 | $26.54 | $26.54 | 197,600 | — | — |
| 2014-01-21 | $26.97 | $26.97 | 457,700 | — | — |
| 2014-01-17 | $26.11 | $26.11 | 175,900 | — | — |
| 2014-01-16 | $26.60 | $26.60 | 130,700 | — | — |
| 2014-01-15 | $26.25 | $26.25 | 167,600 | — | — |
| 2014-01-14 | $26.37 | $26.37 | 308,300 | — | — |
| 2014-01-13 | $24.65 | $24.65 | 221,500 | — | — |
| 2014-01-10 | $26.99 | $26.99 | 185,500 | — | — |
| 2014-01-09 | $26.90 | $26.90 | 171,700 | — | — |
| 2014-01-08 | $27.59 | $27.59 | 161,500 | — | — |
| 2014-01-07 | $27.40 | $27.40 | 117,000 | — | — |
| 2014-01-06 | $27.23 | $27.23 | 253,900 | — | — |
| 2014-01-03 | $27.65 | $27.65 | 278,500 | — | — |
| 2014-01-02 | $28.10 | $28.10 | 715,700 | — | — |