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
- 1985-03-14 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 | $20.33 | $42.78 | 207,400 | — | — |
| 2014-12-30 | $20.34 | $42.82 | 40,600 | — | — |
| 2014-12-29 | $20.37 | $42.87 | 61,000 | — | — |
| 2014-12-26 | $20.23 | $42.57 | 53,800 | — | — |
| 2014-12-24 | $20.13 | $42.36 | 35,600 | — | — |
| 2014-12-23 | $20.14 | $42.39 | 101,400 | — | — |
| 2014-12-22 | $20.23 | $42.58 | 89,200 | — | — |
| 2014-12-19 | $20.34 | $42.81 | 422,400 | — | — |
| 2014-12-18 | $20.39 | $42.92 | 149,600 | — | — |
| 2014-12-17 | $20.29 | $42.70 | 99,400 | — | — |
| 2014-12-16 | $19.87 | $41.81 | 91,200 | — | — |
| 2014-12-15 | $19.61 | $41.26 | 83,000 | — | — |
| 2014-12-12 | $19.53 | $41.09 | 147,400 | — | — |
| 2014-12-11 | $20.05 | $42.20 | 67,400 | — | — |
| 2014-12-10 | $20.04 | $41.94 | 74,800 | — | — |
| 2014-12-09 | $20.55 | $43.00 | 99,000 | — | — |
| 2014-12-08 | $20.14 | $42.16 | 71,600 | — | — |
| 2014-12-05 | $20.34 | $42.57 | 112,600 | — | — |
| 2014-12-04 | $19.95 | $41.76 | 105,600 | — | — |
| 2014-12-03 | $19.96 | $41.78 | 94,200 | — | — |
| 2014-12-02 | $19.88 | $41.61 | 170,000 | — | — |
| 2014-12-01 | $19.87 | $41.58 | 182,400 | — | — |
| 2014-11-28 | $20.24 | $42.36 | 180,600 | — | — |
| 2014-11-26 | $20.69 | $43.31 | 143,200 | — | — |
| 2014-11-25 | $20.63 | $43.18 | 100,600 | — | — |
| 2014-11-24 | $20.70 | $43.33 | 141,600 | — | — |
| 2014-11-21 | $20.20 | $42.28 | 79,800 | — | — |
| 2014-11-20 | $20.22 | $42.32 | 60,600 | — | — |
| 2014-11-19 | $20.05 | $41.96 | 64,400 | — | — |
| 2014-11-18 | $20.36 | $42.62 | 46,600 | — | — |
| 2014-11-17 | $20.22 | $42.32 | 73,600 | — | — |
| 2014-11-14 | $20.55 | $43.01 | 76,800 | — | — |
| 2014-11-13 | $20.71 | $43.35 | 41,000 | — | — |
| 2014-11-12 | $20.92 | $43.80 | 74,400 | — | — |
| 2014-11-11 | $20.86 | $43.66 | 45,800 | — | — |
| 2014-11-10 | $20.87 | $43.68 | 61,200 | — | — |
| 2014-11-07 | $20.67 | $43.27 | 110,600 | — | — |
| 2014-11-06 | $20.95 | $43.85 | 55,400 | — | — |
| 2014-11-05 | $20.89 | $43.73 | 45,400 | — | — |
| 2014-11-04 | $20.82 | $43.57 | 53,800 | — | — |
| 2014-11-03 | $20.92 | $43.78 | 91,200 | — | — |
| 2014-10-31 | $21.00 | $43.95 | 157,600 | — | — |
| 2014-10-30 | $20.61 | $43.14 | 103,600 | — | — |
| 2014-10-29 | $20.58 | $43.07 | 83,600 | — | — |
| 2014-10-28 | $20.48 | $42.87 | 130,800 | — | — |
| 2014-10-27 | $19.65 | $41.13 | 59,800 | — | — |
| 2014-10-24 | $19.46 | $40.73 | 62,600 | — | — |
| 2014-10-23 | $19.66 | $41.15 | 72,000 | — | — |
| 2014-10-22 | $19.85 | $41.55 | 61,200 | — | — |
| 2014-10-21 | $20.00 | $41.85 | 74,200 | — | — |
| 2014-10-20 | $19.99 | $41.84 | 49,000 | — | — |
| 2014-10-17 | $19.81 | $41.47 | 91,800 | — | — |
| 2014-10-16 | $19.84 | $41.53 | 88,000 | — | — |
| 2014-10-15 | $19.78 | $41.40 | 104,400 | — | — |
| 2014-10-14 | $19.97 | $41.80 | 126,400 | — | — |
| 2014-10-13 | $19.54 | $40.90 | 62,200 | — | — |
| 2014-10-10 | $18.99 | $39.74 | 72,600 | — | — |
| 2014-10-09 | $18.91 | $39.57 | 49,800 | — | — |
| 2014-10-08 | $19.39 | $40.58 | 100,600 | — | — |
| 2014-10-07 | $19.01 | $39.80 | 41,000 | — | — |
| 2014-10-06 | $19.18 | $40.15 | 40,800 | — | — |
| 2014-10-03 | $19.42 | $40.65 | 64,400 | — | — |
| 2014-10-02 | $19.33 | $40.47 | 49,200 | — | — |
| 2014-10-01 | $19.10 | $39.98 | 80,000 | — | — |
| 2014-09-30 | $19.26 | $40.31 | 135,000 | — | — |
| 2014-09-29 | $19.39 | $40.59 | 82,000 | — | — |
| 2014-09-26 | $19.55 | $40.91 | 41,600 | — | — |
| 2014-09-25 | $19.34 | $40.48 | 69,000 | — | — |
| 2014-09-24 | $19.59 | $41.02 | 48,000 | — | — |
| 2014-09-23 | $19.58 | $40.98 | 81,400 | — | — |
| 2014-09-22 | $19.94 | $41.74 | 42,000 | — | — |
| 2014-09-19 | $20.32 | $42.52 | 157,200 | — | — |
| 2014-09-18 | $20.60 | $43.12 | 50,600 | — | — |
| 2014-09-17 | $20.17 | $42.21 | 56,600 | — | — |
| 2014-09-16 | $20.09 | $42.06 | 107,800 | — | — |
| 2014-09-15 | $20.32 | $42.52 | 49,600 | — | — |
| 2014-09-12 | $20.47 | $42.84 | 89,000 | — | — |
| 2014-09-11 | $20.82 | $43.58 | 88,600 | — | — |
| 2014-09-10 | $20.70 | $43.10 | 154,400 | — | — |
| 2014-09-09 | $20.34 | $42.35 | 47,600 | — | — |
| 2014-09-08 | $20.61 | $42.90 | 76,800 | — | — |
| 2014-09-05 | $20.39 | $42.45 | 32,400 | — | — |
| 2014-09-04 | $20.26 | $42.19 | 42,800 | — | — |
| 2014-09-03 | $20.40 | $42.46 | 60,800 | — | — |
| 2014-09-02 | $20.24 | $42.13 | 134,200 | — | — |
| 2014-08-29 | $19.96 | $41.56 | 52,200 | — | — |
| 2014-08-28 | $19.92 | $41.48 | 68,000 | — | — |
| 2014-08-27 | $20.30 | $42.26 | 81,600 | — | — |
| 2014-08-26 | $20.59 | $42.87 | 95,800 | — | — |
| 2014-08-25 | $20.34 | $42.36 | 173,400 | — | — |
| 2014-08-22 | $19.78 | $41.18 | 69,800 | — | — |
| 2014-08-21 | $19.73 | $41.08 | 145,200 | — | — |
| 2014-08-20 | $19.31 | $40.19 | 55,200 | — | — |
| 2014-08-19 | $19.59 | $40.80 | 68,000 | — | — |
| 2014-08-18 | $19.71 | $41.04 | 100,000 | — | — |
| 2014-08-15 | $19.24 | $40.06 | 130,800 | — | — |
| 2014-08-14 | $19.46 | $40.51 | 134,600 | — | — |
| 2014-08-13 | $19.54 | $40.68 | 201,000 | — | — |
| 2014-08-12 | $19.45 | $40.50 | 138,800 | — | — |
| 2014-08-11 | $19.61 | $40.83 | 168,400 | — | — |
| 2014-08-08 | $19.64 | $40.89 | 77,200 | — | — |
| 2014-08-07 | $19.49 | $40.58 | 72,600 | — | — |
| 2014-08-06 | $19.70 | $41.02 | 121,200 | — | — |
| 2014-08-05 | $19.61 | $40.82 | 178,000 | — | — |
| 2014-08-04 | $19.69 | $41.00 | 270,400 | — | — |
| 2014-08-01 | $19.46 | $40.52 | 115,400 | — | — |
| 2014-07-31 | $19.82 | $41.26 | 192,600 | — | — |
| 2014-07-30 | $20.25 | $42.15 | 172,400 | — | — |
| 2014-07-29 | $19.83 | $41.28 | 164,800 | — | — |
| 2014-07-28 | $19.55 | $40.70 | 76,400 | — | — |
| 2014-07-25 | $19.56 | $40.71 | 109,000 | — | — |
| 2014-07-24 | $19.41 | $40.41 | 145,000 | — | — |
| 2014-07-23 | $19.43 | $40.46 | 73,800 | — | — |
| 2014-07-22 | $19.49 | $40.58 | 91,800 | — | — |
| 2014-07-21 | $19.38 | $40.34 | 128,600 | — | — |
| 2014-07-18 | $19.51 | $40.63 | 123,800 | — | — |
| 2014-07-17 | $18.82 | $39.17 | 117,000 | — | — |
| 2014-07-16 | $19.71 | $41.04 | 134,400 | — | — |
| 2014-07-15 | $19.83 | $41.30 | 104,200 | — | — |
| 2014-07-14 | $19.74 | $41.10 | 134,800 | — | — |
| 2014-07-11 | $19.58 | $40.78 | 102,200 | — | — |
| 2014-07-10 | $19.42 | $40.44 | 103,600 | — | — |
| 2014-07-09 | $19.63 | $40.86 | 131,200 | — | — |
| 2014-07-08 | $19.76 | $41.15 | 69,800 | — | — |
| 2014-07-07 | $20.08 | $41.80 | 56,400 | — | — |
| 2014-07-03 | $20.35 | $42.37 | 33,400 | — | — |
| 2014-07-02 | $20.05 | $41.74 | 104,000 | — | — |
| 2014-07-01 | $20.09 | $41.83 | 122,400 | — | — |
| 2014-06-30 | $19.70 | $41.01 | 78,600 | — | — |
| 2014-06-27 | $19.65 | $40.90 | 325,800 | — | — |
| 2014-06-26 | $19.76 | $41.14 | 57,600 | — | — |
| 2014-06-25 | $19.92 | $41.47 | 69,400 | — | — |
| 2014-06-24 | $19.75 | $41.12 | 254,000 | — | — |
| 2014-06-23 | $20.15 | $41.94 | 63,800 | — | — |
| 2014-06-20 | $20.48 | $42.64 | 185,600 | — | — |
| 2014-06-19 | $20.23 | $42.12 | 166,600 | — | — |
| 2014-06-18 | $20.20 | $42.06 | 77,200 | — | — |
| 2014-06-17 | $20.24 | $42.13 | 78,600 | — | — |
| 2014-06-16 | $20.10 | $41.85 | 85,600 | — | — |
| 2014-06-13 | $20.18 | $42.03 | 58,800 | — | — |
| 2014-06-12 | $20.31 | $42.28 | 71,000 | — | — |
| 2014-06-11 | $20.59 | $42.87 | 74,600 | — | — |
| 2014-06-10 | $21.00 | $43.48 | 55,800 | — | — |
| 2014-06-09 | $21.37 | $44.25 | 95,000 | — | — |
| 2014-06-06 | $21.34 | $44.20 | 117,400 | — | — |
| 2014-06-05 | $21.02 | $43.54 | 117,800 | — | — |
| 2014-06-04 | $20.41 | $42.26 | 69,400 | — | — |
| 2014-06-03 | $20.43 | $42.32 | 121,600 | — | — |
| 2014-06-02 | $20.28 | $42.00 | 123,800 | — | — |
| 2014-05-30 | $20.32 | $42.08 | 104,400 | — | — |
| 2014-05-29 | $20.27 | $41.98 | 195,400 | — | — |
| 2014-05-28 | $20.16 | $41.75 | 130,600 | — | — |
| 2014-05-27 | $20.31 | $42.06 | 74,600 | — | — |
| 2014-05-23 | $19.90 | $41.21 | 71,800 | — | — |
| 2014-05-22 | $19.78 | $40.97 | 69,400 | — | — |
| 2014-05-21 | $19.76 | $40.93 | 79,800 | — | — |
| 2014-05-20 | $19.65 | $40.70 | 154,400 | — | — |
| 2014-05-19 | $19.88 | $41.17 | 91,000 | — | — |
| 2014-05-16 | $19.81 | $41.02 | 140,200 | — | — |
| 2014-05-15 | $19.79 | $40.99 | 152,200 | — | — |
| 2014-05-14 | $20.23 | $41.89 | 182,600 | — | — |
| 2014-05-13 | $20.56 | $42.58 | 269,000 | — | — |
| 2014-05-12 | $20.38 | $42.21 | 180,400 | — | — |
| 2014-05-09 | $19.42 | $40.21 | 96,400 | — | — |
| 2014-05-08 | $19.00 | $39.36 | 116,200 | — | — |
| 2014-05-07 | $18.81 | $38.96 | 112,200 | — | — |
| 2014-05-06 | $18.33 | $37.96 | 114,800 | — | — |
| 2014-05-05 | $18.37 | $38.05 | 84,000 | — | — |
| 2014-05-02 | $18.50 | $38.32 | 126,000 | — | — |
| 2014-05-01 | $18.04 | $37.36 | 135,200 | — | — |
| 2014-04-30 | $18.08 | $37.45 | 84,600 | — | — |
| 2014-04-29 | $18.00 | $37.28 | 71,400 | — | — |
| 2014-04-28 | $17.73 | $36.71 | 88,600 | — | — |
| 2014-04-25 | $17.68 | $36.63 | 87,000 | — | — |
| 2014-04-24 | $18.19 | $37.67 | 38,600 | — | — |
| 2014-04-23 | $18.59 | $38.51 | 59,600 | — | — |
| 2014-04-22 | $18.91 | $39.17 | 114,600 | — | — |
| 2014-04-21 | $18.41 | $38.13 | 103,200 | — | — |
| 2014-04-17 | $17.97 | $37.22 | 51,000 | — | — |
| 2014-04-16 | $17.76 | $36.79 | 43,600 | — | — |
| 2014-04-15 | $17.96 | $37.19 | 42,400 | — | — |
| 2014-04-14 | $17.76 | $36.79 | 65,200 | — | — |
| 2014-04-11 | $17.81 | $36.88 | 67,800 | — | — |
| 2014-04-10 | $18.13 | $37.54 | 77,400 | — | — |
| 2014-04-09 | $18.56 | $38.44 | 44,400 | — | — |
| 2014-04-08 | $18.78 | $38.90 | 60,800 | — | — |
| 2014-04-07 | $18.66 | $38.64 | 68,200 | — | — |
| 2014-04-04 | $18.92 | $39.19 | 117,000 | — | — |
| 2014-04-03 | $19.38 | $40.13 | 112,800 | — | — |
| 2014-04-02 | $19.36 | $40.09 | 67,800 | — | — |
| 2014-04-01 | $19.33 | $40.02 | 189,200 | — | — |
| 2014-03-31 | $18.64 | $38.60 | 188,600 | — | — |
| 2014-03-28 | $18.33 | $37.95 | 154,800 | — | — |
| 2014-03-27 | $18.68 | $38.70 | 106,800 | — | — |
| 2014-03-26 | $18.74 | $38.81 | 98,000 | — | — |
| 2014-03-25 | $19.03 | $39.40 | 105,600 | — | — |
| 2014-03-24 | $18.74 | $38.80 | 72,600 | — | — |
| 2014-03-21 | $18.81 | $38.95 | 113,400 | — | — |
| 2014-03-20 | $18.76 | $38.85 | 28,000 | — | — |
| 2014-03-19 | $18.67 | $38.68 | 39,600 | — | — |
| 2014-03-18 | $18.80 | $38.94 | 53,000 | — | — |
| 2014-03-17 | $18.66 | $38.64 | 54,800 | — | — |
| 2014-03-14 | $18.56 | $38.44 | 40,800 | — | — |
| 2014-03-13 | $18.35 | $38.01 | 146,600 | — | — |
| 2014-03-12 | $18.50 | $38.32 | 44,000 | — | — |
| 2014-03-11 | $18.51 | $38.11 | 55,600 | — | — |
| 2014-03-10 | $18.66 | $38.42 | 54,400 | — | — |
| 2014-03-07 | $18.65 | $38.40 | 64,600 | — | — |
| 2014-03-06 | $18.50 | $38.10 | 43,800 | — | — |
| 2014-03-05 | $18.31 | $37.70 | 62,800 | — | — |
| 2014-03-04 | $18.50 | $38.08 | 156,800 | — | — |
| 2014-03-03 | $17.92 | $36.89 | 93,400 | — | — |
| 2014-02-28 | $17.82 | $36.68 | 102,400 | — | — |
| 2014-02-27 | $17.54 | $36.11 | 59,400 | — | — |
| 2014-02-26 | $17.38 | $35.77 | 19,600 | — | — |
| 2014-02-25 | $17.13 | $35.27 | 32,600 | — | — |
| 2014-02-24 | $17.45 | $35.92 | 59,800 | — | — |
| 2014-02-21 | $17.25 | $35.50 | 106,200 | — | — |
| 2014-02-20 | $16.96 | $34.92 | 70,200 | — | — |
| 2014-02-19 | $16.71 | $34.39 | 73,000 | — | — |
| 2014-02-18 | $17.25 | $35.52 | 96,600 | — | — |
| 2014-02-14 | $17.03 | $35.05 | 102,200 | — | — |
| 2014-02-13 | $16.88 | $34.74 | 42,000 | — | — |
| 2014-02-12 | $16.76 | $34.52 | 36,000 | — | — |
| 2014-02-11 | $16.90 | $34.78 | 95,800 | — | — |
| 2014-02-10 | $16.61 | $34.20 | 84,000 | — | — |
| 2014-02-07 | $16.67 | $34.32 | 66,200 | — | — |
| 2014-02-06 | $16.83 | $34.64 | 65,400 | — | — |
| 2014-02-05 | $17.04 | $35.08 | 70,000 | — | — |
| 2014-02-04 | $17.38 | $35.78 | 103,200 | — | — |
| 2014-02-03 | $17.24 | $35.48 | 191,600 | — | — |
| 2014-01-31 | $17.26 | $35.55 | 119,200 | — | — |
| 2014-01-30 | $17.74 | $36.51 | 81,800 | — | — |
| 2014-01-29 | $17.54 | $36.11 | 48,400 | — | — |
| 2014-01-28 | $18.05 | $37.16 | 120,000 | — | — |
| 2014-01-27 | $18.09 | $37.24 | 64,200 | — | — |
| 2014-01-24 | $18.33 | $37.75 | 101,600 | — | — |
| 2014-01-23 | $18.53 | $38.14 | 97,200 | — | — |
| 2014-01-22 | $18.62 | $38.34 | 142,800 | — | — |
| 2014-01-21 | $18.54 | $38.16 | 49,600 | — | — |
| 2014-01-17 | $18.30 | $37.68 | 70,400 | — | — |
| 2014-01-16 | $18.30 | $37.67 | 72,800 | — | — |
| 2014-01-15 | $18.57 | $38.23 | 68,800 | — | — |
| 2014-01-14 | $18.42 | $37.92 | 64,000 | — | — |
| 2014-01-13 | $18.27 | $37.61 | 138,800 | — | — |
| 2014-01-10 | $18.62 | $38.34 | 82,800 | — | — |
| 2014-01-09 | $18.44 | $37.96 | 73,600 | — | — |
| 2014-01-08 | $18.25 | $37.58 | 160,200 | — | — |
| 2014-01-07 | $18.22 | $37.51 | 156,800 | — | — |
| 2014-01-06 | $18.16 | $37.38 | 91,200 | — | — |
| 2014-01-03 | $18.22 | $37.51 | 80,800 | — | — |
| 2014-01-02 | $18.18 | $37.44 | 77,800 | — | — |