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
- 2010-07-06 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 | $22.96 | $28.07 | 69,900 | — | — |
| 2014-12-30 | $23.30 | $28.48 | 113,300 | — | — |
| 2014-12-29 | $23.18 | $28.33 | 83,900 | — | — |
| 2014-12-26 | $23.01 | $28.13 | 151,900 | — | — |
| 2014-12-24 | $22.99 | $28.10 | 103,500 | — | — |
| 2014-12-23 | $22.72 | $27.77 | 133,000 | — | — |
| 2014-12-22 | $22.55 | $27.56 | 170,600 | — | — |
| 2014-12-19 | $22.11 | $27.03 | 379,900 | — | — |
| 2014-12-18 | $21.75 | $26.59 | 189,300 | — | — |
| 2014-12-17 | $21.21 | $25.93 | 215,700 | — | — |
| 2014-12-16 | $20.59 | $25.17 | 297,900 | — | — |
| 2014-12-15 | $20.90 | $25.55 | 327,900 | — | — |
| 2014-12-12 | $20.75 | $25.36 | 224,900 | — | — |
| 2014-12-11 | $20.97 | $25.63 | 167,300 | — | — |
| 2014-12-10 | $20.48 | $25.03 | 102,700 | — | — |
| 2014-12-09 | $20.95 | $25.61 | 176,000 | — | — |
| 2014-12-08 | $20.93 | $25.58 | 94,700 | — | — |
| 2014-12-05 | $21.47 | $26.24 | 88,300 | — | — |
| 2014-12-04 | $21.02 | $25.69 | 199,100 | — | — |
| 2014-12-03 | $21.31 | $25.68 | 121,900 | — | — |
| 2014-12-02 | $21.15 | $25.49 | 145,100 | — | — |
| 2014-12-01 | $21.22 | $25.57 | 92,800 | — | — |
| 2014-11-28 | $21.71 | $26.16 | 45,900 | — | — |
| 2014-11-26 | $21.88 | $26.37 | 81,400 | — | — |
| 2014-11-25 | $21.90 | $26.39 | 106,300 | — | — |
| 2014-11-24 | $21.79 | $26.26 | 199,300 | — | — |
| 2014-11-21 | $21.39 | $25.78 | 86,300 | — | — |
| 2014-11-20 | $21.38 | $25.77 | 166,900 | — | — |
| 2014-11-19 | $21.50 | $25.91 | 65,800 | — | — |
| 2014-11-18 | $21.75 | $26.21 | 116,000 | — | — |
| 2014-11-17 | $21.62 | $26.06 | 82,300 | — | — |
| 2014-11-14 | $21.90 | $26.39 | 112,700 | — | — |
| 2014-11-13 | $21.97 | $26.48 | 70,700 | — | — |
| 2014-11-12 | $22.45 | $27.06 | 133,000 | — | — |
| 2014-11-11 | $22.10 | $26.63 | 95,500 | — | — |
| 2014-11-10 | $22.48 | $27.09 | 162,000 | — | — |
| 2014-11-07 | $22.07 | $26.60 | 128,400 | — | — |
| 2014-11-06 | $21.66 | $26.10 | 131,800 | — | — |
| 2014-11-05 | $21.67 | $26.12 | 102,800 | — | — |
| 2014-11-04 | $21.87 | $26.36 | 87,800 | — | — |
| 2014-11-03 | $22.30 | $26.87 | 98,800 | — | — |
| 2014-10-31 | $22.05 | $26.57 | 155,000 | — | — |
| 2014-10-30 | $21.60 | $26.03 | 96,400 | — | — |
| 2014-10-29 | $21.39 | $25.78 | 81,600 | — | — |
| 2014-10-28 | $21.72 | $26.18 | 125,300 | — | — |
| 2014-10-27 | $20.63 | $24.86 | 60,600 | — | — |
| 2014-10-24 | $20.65 | $24.89 | 55,600 | — | — |
| 2014-10-23 | $20.64 | $24.87 | 97,200 | — | — |
| 2014-10-22 | $20.26 | $24.42 | 118,100 | — | — |
| 2014-10-21 | $20.60 | $24.83 | 109,200 | — | — |
| 2014-10-20 | $19.86 | $23.93 | 87,900 | — | — |
| 2014-10-17 | $19.79 | $23.85 | 145,800 | — | — |
| 2014-10-16 | $20.23 | $24.38 | 170,300 | — | — |
| 2014-10-15 | $19.75 | $23.80 | 170,900 | — | — |
| 2014-10-14 | $19.22 | $23.16 | 144,600 | — | — |
| 2014-10-13 | $19.23 | $23.18 | 137,000 | — | — |
| 2014-10-10 | $18.92 | $22.80 | 148,100 | — | — |
| 2014-10-09 | $18.26 | $22.01 | 142,500 | — | — |
| 2014-10-08 | $19.24 | $23.19 | 173,600 | — | — |
| 2014-10-07 | $18.49 | $22.28 | 158,300 | — | — |
| 2014-10-06 | $18.94 | $22.83 | 71,300 | — | — |
| 2014-10-03 | $18.98 | $22.87 | 108,400 | — | — |
| 2014-10-02 | $18.86 | $22.73 | 148,700 | — | — |
| 2014-10-01 | $18.93 | $22.81 | 150,400 | — | — |
| 2014-09-30 | $19.25 | $23.20 | 142,900 | — | — |
| 2014-09-29 | $19.48 | $23.48 | 178,900 | — | — |
| 2014-09-26 | $19.81 | $23.87 | 102,700 | — | — |
| 2014-09-25 | $19.90 | $23.98 | 143,300 | — | — |
| 2014-09-24 | $20.19 | $24.33 | 156,500 | — | — |
| 2014-09-23 | $20.12 | $24.25 | 95,700 | — | — |
| 2014-09-22 | $20.77 | $25.03 | 102,400 | — | — |
| 2014-09-19 | $21.88 | $26.37 | 143,800 | — | — |
| 2014-09-18 | $22.22 | $26.78 | 68,700 | — | — |
| 2014-09-17 | $22.16 | $26.71 | 138,000 | — | — |
| 2014-09-16 | $22.14 | $26.68 | 126,800 | — | — |
| 2014-09-15 | $21.80 | $26.27 | 68,600 | — | — |
| 2014-09-12 | $22.21 | $26.77 | 121,100 | — | — |
| 2014-09-11 | $22.71 | $27.37 | 256,800 | — | — |
| 2014-09-10 | $21.27 | $25.63 | 140,600 | — | — |
| 2014-09-09 | $21.05 | $25.37 | 80,400 | — | — |
| 2014-09-08 | $21.70 | $26.15 | 63,500 | — | — |
| 2014-09-05 | $21.81 | $26.28 | 60,000 | — | — |
| 2014-09-04 | $21.88 | $26.37 | 95,700 | — | — |
| 2014-09-03 | $22.23 | $26.43 | 180,600 | — | — |
| 2014-09-02 | $22.43 | $26.67 | 61,400 | — | — |
| 2014-08-29 | $22.41 | $26.64 | 34,700 | — | — |
| 2014-08-28 | $22.06 | $26.23 | 31,100 | — | — |
| 2014-08-27 | $22.25 | $26.45 | 49,600 | — | — |
| 2014-08-26 | $22.05 | $26.21 | 77,700 | — | — |
| 2014-08-25 | $22.02 | $26.18 | 54,500 | — | — |
| 2014-08-22 | $22.21 | $26.41 | 58,400 | — | — |
| 2014-08-21 | $22.48 | $26.73 | 61,400 | — | — |
| 2014-08-20 | $22.16 | $26.35 | 66,900 | — | — |
| 2014-08-19 | $22.41 | $26.64 | 106,200 | — | — |
| 2014-08-18 | $22.25 | $26.45 | 89,500 | — | — |
| 2014-08-15 | $22.08 | $26.25 | 101,000 | — | — |
| 2014-08-14 | $22.16 | $26.35 | 42,000 | — | — |
| 2014-08-13 | $21.99 | $26.14 | 58,200 | — | — |
| 2014-08-12 | $21.93 | $26.07 | 74,900 | — | — |
| 2014-08-11 | $21.80 | $25.92 | 74,800 | — | — |
| 2014-08-08 | $21.49 | $25.55 | 62,400 | — | — |
| 2014-08-07 | $21.28 | $25.30 | 89,400 | — | — |
| 2014-08-06 | $21.75 | $25.86 | 131,500 | — | — |
| 2014-08-05 | $21.28 | $25.30 | 142,700 | — | — |
| 2014-08-04 | $20.57 | $24.46 | 132,600 | — | — |
| 2014-08-01 | $20.99 | $24.95 | 68,400 | — | — |
| 2014-07-31 | $21.12 | $25.11 | 99,400 | — | — |
| 2014-07-30 | $21.67 | $25.76 | 46,900 | — | — |
| 2014-07-29 | $21.41 | $25.45 | 45,200 | — | — |
| 2014-07-28 | $21.18 | $25.18 | 54,100 | — | — |
| 2014-07-25 | $21.11 | $25.10 | 74,100 | — | — |
| 2014-07-24 | $21.35 | $25.38 | 83,400 | — | — |
| 2014-07-23 | $21.98 | $26.13 | 98,500 | — | — |
| 2014-07-22 | $21.63 | $25.72 | 59,800 | — | — |
| 2014-07-21 | $21.23 | $25.24 | 54,400 | — | — |
| 2014-07-18 | $21.40 | $25.44 | 104,000 | — | — |
| 2014-07-17 | $21.20 | $25.20 | 80,800 | — | — |
| 2014-07-16 | $21.86 | $25.99 | 91,200 | — | — |
| 2014-07-15 | $22.01 | $26.17 | 70,500 | — | — |
| 2014-07-14 | $22.25 | $26.45 | 125,100 | — | — |
| 2014-07-11 | $21.84 | $25.97 | 94,200 | — | — |
| 2014-07-10 | $21.79 | $25.91 | 188,000 | — | — |
| 2014-07-09 | $22.10 | $26.27 | 89,800 | — | — |
| 2014-07-08 | $22.00 | $26.16 | 88,500 | — | — |
| 2014-07-07 | $21.95 | $26.10 | 81,100 | — | — |
| 2014-07-03 | $22.62 | $26.89 | 71,900 | — | — |
| 2014-07-02 | $22.48 | $26.73 | 226,800 | — | — |
| 2014-07-01 | $22.55 | $26.81 | 170,200 | — | — |
| 2014-06-30 | $22.37 | $26.60 | 89,300 | — | — |
| 2014-06-27 | $22.11 | $26.29 | 321,700 | — | — |
| 2014-06-26 | $21.76 | $25.87 | 55,700 | — | — |
| 2014-06-25 | $21.87 | $26.00 | 81,900 | — | — |
| 2014-06-24 | $21.62 | $25.70 | 117,300 | — | — |
| 2014-06-23 | $21.66 | $25.75 | 98,600 | — | — |
| 2014-06-20 | $22.23 | $26.43 | 188,800 | — | — |
| 2014-06-19 | $21.84 | $25.97 | 94,800 | — | — |
| 2014-06-18 | $21.86 | $25.99 | 100,800 | — | — |
| 2014-06-17 | $22.07 | $26.24 | 92,500 | — | — |
| 2014-06-16 | $21.70 | $25.80 | 96,600 | — | — |
| 2014-06-13 | $21.63 | $25.72 | 191,800 | — | — |
| 2014-06-12 | $21.95 | $26.10 | 206,800 | — | — |
| 2014-06-11 | $21.51 | $25.57 | 81,700 | — | — |
| 2014-06-10 | $22.45 | $26.69 | 106,000 | — | — |
| 2014-06-09 | $22.18 | $26.37 | 100,900 | — | — |
| 2014-06-06 | $21.52 | $25.58 | 86,400 | — | — |
| 2014-06-05 | $20.94 | $24.90 | 132,400 | — | — |
| 2014-06-04 | $21.29 | $24.95 | 133,400 | — | — |
| 2014-06-03 | $20.79 | $24.37 | 167,300 | — | — |
| 2014-06-02 | $21.00 | $24.61 | 96,700 | — | — |
| 2014-05-30 | $20.98 | $24.59 | 78,800 | — | — |
| 2014-05-29 | $21.10 | $24.73 | 83,800 | — | — |
| 2014-05-28 | $20.92 | $24.52 | 82,300 | — | — |
| 2014-05-27 | $20.88 | $24.47 | 96,300 | — | — |
| 2014-05-23 | $20.67 | $24.23 | 67,600 | — | — |
| 2014-05-22 | $20.26 | $23.75 | 163,700 | — | — |
| 2014-05-21 | $19.61 | $22.99 | 71,100 | — | — |
| 2014-05-20 | $19.62 | $23.00 | 161,600 | — | — |
| 2014-05-19 | $19.88 | $23.30 | 145,100 | — | — |
| 2014-05-16 | $19.68 | $23.07 | 98,000 | — | — |
| 2014-05-15 | $19.30 | $22.62 | 250,100 | — | — |
| 2014-05-14 | $19.56 | $22.93 | 136,100 | — | — |
| 2014-05-13 | $20.62 | $24.17 | 196,100 | — | — |
| 2014-05-12 | $21.21 | $24.86 | 265,400 | — | — |
| 2014-05-09 | $20.53 | $24.06 | 170,500 | — | — |
| 2014-05-08 | $20.31 | $23.81 | 302,200 | — | — |
| 2014-05-07 | $20.10 | $23.56 | 300,600 | — | — |
| 2014-05-06 | $20.75 | $24.32 | 196,200 | — | — |
| 2014-05-05 | $20.97 | $24.58 | 110,600 | — | — |
| 2014-05-02 | $21.15 | $24.79 | 138,000 | — | — |
| 2014-05-01 | $21.30 | $24.97 | 241,900 | — | — |
| 2014-04-30 | $21.65 | $25.38 | 166,900 | — | — |
| 2014-04-29 | $21.78 | $25.53 | 183,400 | — | — |
| 2014-04-28 | $21.68 | $25.41 | 109,700 | — | — |
| 2014-04-25 | $21.61 | $25.33 | 137,100 | — | — |
| 2014-04-24 | $21.86 | $25.62 | 136,300 | — | — |
| 2014-04-23 | $22.44 | $26.30 | 168,200 | — | — |
| 2014-04-22 | $22.60 | $26.49 | 291,000 | — | — |
| 2014-04-21 | $22.29 | $26.13 | 99,600 | — | — |
| 2014-04-17 | $22.09 | $25.89 | 117,900 | — | — |
| 2014-04-16 | $21.90 | $25.67 | 79,500 | — | — |
| 2014-04-15 | $21.76 | $25.51 | 129,500 | — | — |
| 2014-04-14 | $21.63 | $25.35 | 242,100 | — | — |
| 2014-04-11 | $21.20 | $24.85 | 228,700 | — | — |
| 2014-04-10 | $21.90 | $25.67 | 216,600 | — | — |
| 2014-04-09 | $22.01 | $25.80 | 124,700 | — | — |
| 2014-04-08 | $22.46 | $26.33 | 229,100 | — | — |
| 2014-04-07 | $22.01 | $25.80 | 230,900 | — | — |
| 2014-04-04 | $23.03 | $26.99 | 189,400 | — | — |
| 2014-04-03 | $23.64 | $27.71 | 206,700 | — | — |
| 2014-04-02 | $23.61 | $27.67 | 178,100 | — | — |
| 2014-04-01 | $23.55 | $27.60 | 353,400 | — | — |
| 2014-03-31 | $23.45 | $27.49 | 264,200 | — | — |
| 2014-03-28 | $23.14 | $27.12 | 522,500 | — | — |
| 2014-03-27 | $22.38 | $26.23 | 372,900 | — | — |
| 2014-03-26 | $22.57 | $26.46 | 146,500 | — | — |
| 2014-03-25 | $22.59 | $26.48 | 97,100 | — | — |
| 2014-03-24 | $22.94 | $26.89 | 248,900 | — | — |
| 2014-03-21 | $22.98 | $26.94 | 403,200 | — | — |
| 2014-03-20 | $23.00 | $26.96 | 109,800 | — | — |
| 2014-03-19 | $23.10 | $27.08 | 148,900 | — | — |
| 2014-03-18 | $23.20 | $27.19 | 149,400 | — | — |
| 2014-03-17 | $23.08 | $27.05 | 181,100 | — | — |
| 2014-03-14 | $23.01 | $26.97 | 267,700 | — | — |
| 2014-03-13 | $22.83 | $26.76 | 357,400 | — | — |
| 2014-03-12 | $22.61 | $26.50 | 225,400 | — | — |
| 2014-03-11 | $22.71 | $26.62 | 138,200 | — | — |
| 2014-03-10 | $22.81 | $26.74 | 242,600 | — | — |
| 2014-03-07 | $22.76 | $26.33 | 307,400 | — | — |
| 2014-03-06 | $22.95 | $26.55 | 381,900 | — | — |
| 2014-03-05 | $22.48 | $26.00 | 182,500 | — | — |
| 2014-03-04 | $22.29 | $25.78 | 380,800 | — | — |
| 2014-03-03 | $21.89 | $25.32 | 285,900 | — | — |
| 2014-02-28 | $22.37 | $25.88 | 515,700 | — | — |
| 2014-02-27 | $23.50 | $27.18 | 1,270,600 | — | — |
| 2014-02-26 | $24.95 | $28.86 | 258,700 | — | — |
| 2014-02-25 | $24.84 | $28.73 | 265,300 | — | — |
| 2014-02-24 | $24.73 | $28.60 | 384,700 | — | — |
| 2014-02-21 | $24.86 | $28.76 | 199,000 | — | — |
| 2014-02-20 | $24.68 | $28.55 | 178,700 | — | — |
| 2014-02-19 | $25.33 | $29.30 | 215,000 | — | — |
| 2014-02-18 | $25.54 | $29.54 | 286,500 | — | — |
| 2014-02-14 | $25.49 | $29.48 | 220,700 | — | — |
| 2014-02-13 | $24.86 | $28.76 | 146,800 | — | — |
| 2014-02-12 | $23.47 | $27.15 | 266,800 | — | — |
| 2014-02-11 | $23.10 | $26.72 | 85,700 | — | — |
| 2014-02-10 | $23.04 | $26.65 | 131,500 | — | — |
| 2014-02-07 | $23.12 | $26.74 | 110,000 | — | — |
| 2014-02-06 | $22.36 | $25.86 | 82,000 | — | — |
| 2014-02-05 | $22.31 | $25.81 | 118,000 | — | — |
| 2014-02-04 | $22.27 | $25.76 | 117,500 | — | — |
| 2014-02-03 | $22.11 | $25.57 | 139,700 | — | — |
| 2014-01-31 | $22.93 | $26.52 | 165,600 | — | — |
| 2014-01-30 | $23.25 | $26.89 | 75,900 | — | — |
| 2014-01-29 | $23.03 | $26.64 | 85,100 | — | — |
| 2014-01-28 | $23.28 | $26.93 | 120,500 | — | — |
| 2014-01-27 | $23.37 | $27.03 | 78,800 | — | — |
| 2014-01-24 | $23.76 | $27.48 | 187,500 | — | — |
| 2014-01-23 | $24.48 | $28.32 | 102,000 | — | — |
| 2014-01-22 | $24.77 | $28.65 | 115,600 | — | — |
| 2014-01-21 | $24.65 | $28.51 | 186,500 | — | — |
| 2014-01-17 | $25.22 | $29.17 | 269,800 | — | — |
| 2014-01-16 | $25.28 | $29.24 | 258,600 | — | — |
| 2014-01-15 | $26.21 | $30.32 | 150,300 | — | — |
| 2014-01-14 | $26.39 | $30.52 | 128,500 | — | — |
| 2014-01-13 | $25.81 | $29.85 | 116,000 | — | — |
| 2014-01-10 | $26.06 | $30.14 | 134,400 | — | — |
| 2014-01-09 | $26.12 | $30.21 | 99,700 | — | — |
| 2014-01-08 | $25.93 | $29.99 | 97,100 | — | — |
| 2014-01-07 | $26.02 | $30.10 | 91,200 | — | — |
| 2014-01-06 | $25.87 | $29.92 | 80,600 | — | — |
| 2014-01-03 | $26.14 | $30.24 | 78,800 | — | — |
| 2014-01-02 | $25.74 | $29.77 | 115,600 | — | — |