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
- 2011-04-15 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 | $24.50 | $31.35 | 223,600 | — | — |
| 2014-12-30 | $24.86 | $31.81 | 284,100 | — | — |
| 2014-12-29 | $25.00 | $31.99 | 223,400 | — | — |
| 2014-12-26 | $25.00 | $31.85 | 162,700 | — | — |
| 2014-12-24 | $24.79 | $31.58 | 179,400 | — | — |
| 2014-12-23 | $24.95 | $31.78 | 311,300 | — | — |
| 2014-12-22 | $24.95 | $31.78 | 392,500 | — | — |
| 2014-12-19 | $24.63 | $31.38 | 921,100 | — | — |
| 2014-12-18 | $24.69 | $31.45 | 408,100 | — | — |
| 2014-12-17 | $25.06 | $31.93 | 384,600 | — | — |
| 2014-12-16 | $24.29 | $30.94 | 386,700 | — | — |
| 2014-12-15 | $24.14 | $30.75 | 647,300 | — | — |
| 2014-12-12 | $24.65 | $31.40 | 677,600 | — | — |
| 2014-12-11 | $24.55 | $31.28 | 401,700 | — | — |
| 2014-12-10 | $24.42 | $31.11 | 375,800 | — | — |
| 2014-12-09 | $24.01 | $30.59 | 382,700 | — | — |
| 2014-12-08 | $23.74 | $30.24 | 308,800 | — | — |
| 2014-12-05 | $23.73 | $30.23 | 381,100 | — | — |
| 2014-12-04 | $24.01 | $30.59 | 393,500 | — | — |
| 2014-12-03 | $23.82 | $30.35 | 253,800 | — | — |
| 2014-12-02 | $23.94 | $30.50 | 206,900 | — | — |
| 2014-12-01 | $23.72 | $30.22 | 282,100 | — | — |
| 2014-11-28 | $23.84 | $30.37 | 136,300 | — | — |
| 2014-11-26 | $24.02 | $30.60 | 155,800 | — | — |
| 2014-11-25 | $23.92 | $30.47 | 394,400 | — | — |
| 2014-11-24 | $23.52 | $29.82 | 375,900 | — | — |
| 2014-11-21 | $23.51 | $29.81 | 205,500 | — | — |
| 2014-11-20 | $23.67 | $30.01 | 382,500 | — | — |
| 2014-11-19 | $23.47 | $29.76 | 224,800 | — | — |
| 2014-11-18 | $23.76 | $30.13 | 266,200 | — | — |
| 2014-11-17 | $23.59 | $29.91 | 255,100 | — | — |
| 2014-11-14 | $23.73 | $30.09 | 210,300 | — | — |
| 2014-11-13 | $23.89 | $30.29 | 355,600 | — | — |
| 2014-11-12 | $23.95 | $30.37 | 235,900 | — | — |
| 2014-11-11 | $24.15 | $30.62 | 447,700 | — | — |
| 2014-11-10 | $24.29 | $30.80 | 457,500 | — | — |
| 2014-11-07 | $24.65 | $31.26 | 450,600 | — | — |
| 2014-11-06 | $25.00 | $31.70 | 732,700 | — | — |
| 2014-11-05 | $24.99 | $31.69 | 333,800 | — | — |
| 2014-11-04 | $24.94 | $31.62 | 527,800 | — | — |
| 2014-11-03 | $24.76 | $31.40 | 578,300 | — | — |
| 2014-10-31 | $24.40 | $30.94 | 1,453,800 | — | — |
| 2014-10-30 | $24.20 | $30.69 | 693,900 | — | — |
| 2014-10-29 | $23.94 | $30.36 | 598,300 | — | — |
| 2014-10-28 | $23.94 | $30.22 | 417,500 | — | — |
| 2014-10-27 | $23.79 | $30.03 | 388,500 | — | — |
| 2014-10-24 | $23.61 | $29.80 | 820,300 | — | — |
| 2014-10-23 | $23.59 | $29.77 | 647,900 | — | — |
| 2014-10-22 | $23.30 | $29.41 | 428,100 | — | — |
| 2014-10-21 | $23.25 | $29.35 | 763,800 | — | — |
| 2014-10-20 | $22.78 | $28.75 | 542,100 | — | — |
| 2014-10-17 | $22.35 | $28.21 | 572,300 | — | — |
| 2014-10-16 | $22.34 | $28.20 | 645,500 | — | — |
| 2014-10-15 | $22.11 | $27.91 | 3,539,600 | — | — |
| 2014-10-14 | $22.04 | $27.82 | 433,000 | — | — |
| 2014-10-13 | $21.24 | $26.81 | 255,200 | — | — |
| 2014-10-10 | $21.17 | $26.72 | 333,100 | — | — |
| 2014-10-09 | $21.15 | $26.69 | 258,600 | — | — |
| 2014-10-08 | $21.40 | $27.01 | 654,100 | — | — |
| 2014-10-07 | $20.82 | $26.28 | 514,200 | — | — |
| 2014-10-06 | $20.93 | $26.42 | 265,200 | — | — |
| 2014-10-03 | $20.84 | $26.30 | 1,007,900 | — | — |
| 2014-10-02 | $20.75 | $26.19 | 739,400 | — | — |
| 2014-10-01 | $20.89 | $26.37 | 522,600 | — | — |
| 2014-09-30 | $20.71 | $26.14 | 504,500 | — | — |
| 2014-09-29 | $21.18 | $26.73 | 269,200 | — | — |
| 2014-09-26 | $21.07 | $26.59 | 439,900 | — | — |
| 2014-09-25 | $20.76 | $26.06 | 605,100 | — | — |
| 2014-09-24 | $20.85 | $26.18 | 384,800 | — | — |
| 2014-09-23 | $21.05 | $26.43 | 739,800 | — | — |
| 2014-09-22 | $21.35 | $26.80 | 464,200 | — | — |
| 2014-09-19 | $21.63 | $27.16 | 1,500,100 | — | — |
| 2014-09-18 | $21.57 | $27.08 | 391,300 | — | — |
| 2014-09-17 | $21.75 | $27.31 | 611,900 | — | — |
| 2014-09-16 | $21.72 | $27.27 | 413,400 | — | — |
| 2014-09-15 | $21.78 | $27.34 | 355,700 | — | — |
| 2014-09-12 | $22.24 | $27.92 | 532,200 | — | — |
| 2014-09-11 | $23.16 | $29.08 | 236,100 | — | — |
| 2014-09-10 | $23.01 | $28.89 | 198,000 | — | — |
| 2014-09-09 | $23.38 | $29.35 | 218,100 | — | — |
| 2014-09-08 | $23.55 | $29.57 | 132,200 | — | — |
| 2014-09-05 | $23.62 | $29.65 | 171,100 | — | — |
| 2014-09-04 | $23.55 | $29.57 | 215,000 | — | — |
| 2014-09-03 | $23.62 | $29.65 | 434,700 | — | — |
| 2014-09-02 | $23.49 | $29.49 | 286,200 | — | — |
| 2014-08-29 | $23.43 | $29.42 | 1,288,400 | — | — |
| 2014-08-28 | $23.40 | $29.38 | 214,200 | — | — |
| 2014-08-27 | $23.39 | $29.37 | 233,400 | — | — |
| 2014-08-26 | $23.71 | $29.63 | 289,500 | — | — |
| 2014-08-25 | $23.55 | $29.43 | 231,900 | — | — |
| 2014-08-22 | $23.40 | $29.24 | 334,000 | — | — |
| 2014-08-21 | $23.76 | $29.69 | 346,500 | — | — |
| 2014-08-20 | $23.80 | $29.74 | 405,700 | — | — |
| 2014-08-19 | $23.56 | $29.44 | 197,900 | — | — |
| 2014-08-18 | $23.26 | $29.07 | 306,800 | — | — |
| 2014-08-15 | $22.80 | $28.49 | 602,300 | — | — |
| 2014-08-14 | $22.75 | $28.43 | 315,500 | — | — |
| 2014-08-13 | $22.71 | $28.38 | 290,700 | — | — |
| 2014-08-12 | $22.53 | $28.15 | 272,700 | — | — |
| 2014-08-11 | $22.78 | $28.47 | 357,800 | — | — |
| 2014-08-08 | $22.70 | $28.37 | 262,700 | — | — |
| 2014-08-07 | $22.91 | $28.63 | 486,100 | — | — |
| 2014-08-06 | $22.65 | $28.30 | 277,200 | — | — |
| 2014-08-05 | $22.62 | $28.27 | 290,000 | — | — |
| 2014-08-04 | $22.60 | $28.24 | 275,100 | — | — |
| 2014-08-01 | $22.63 | $28.28 | 523,300 | — | — |
| 2014-07-31 | $22.84 | $28.54 | 305,200 | — | — |
| 2014-07-30 | $23.56 | $29.44 | 160,200 | — | — |
| 2014-07-29 | $23.76 | $29.69 | 206,700 | — | — |
| 2014-07-28 | $23.81 | $29.62 | 246,200 | — | — |
| 2014-07-25 | $24.01 | $29.87 | 388,900 | — | — |
| 2014-07-24 | $24.35 | $30.29 | 400,500 | — | — |
| 2014-07-23 | $24.22 | $30.13 | 128,100 | — | — |
| 2014-07-22 | $24.37 | $30.31 | 255,200 | — | — |
| 2014-07-21 | $24.11 | $29.99 | 387,700 | — | — |
| 2014-07-18 | $23.95 | $29.79 | 153,900 | — | — |
| 2014-07-17 | $23.77 | $29.57 | 118,900 | — | — |
| 2014-07-16 | $24.13 | $30.01 | 145,700 | — | — |
| 2014-07-15 | $23.88 | $29.70 | 182,400 | — | — |
| 2014-07-14 | $23.90 | $29.73 | 184,500 | — | — |
| 2014-07-11 | $23.86 | $29.68 | 345,300 | — | — |
| 2014-07-10 | $23.90 | $29.73 | 344,400 | — | — |
| 2014-07-09 | $23.73 | $29.52 | 220,700 | — | — |
| 2014-07-08 | $23.74 | $29.53 | 171,700 | — | — |
| 2014-07-07 | $23.62 | $29.38 | 347,800 | — | — |
| 2014-07-03 | $23.90 | $29.73 | 145,000 | — | — |
| 2014-07-02 | $24.10 | $29.98 | 321,500 | — | — |
| 2014-07-01 | $24.03 | $29.89 | 346,400 | — | — |
| 2014-06-30 | $24.01 | $29.87 | 302,700 | — | — |
| 2014-06-27 | $24.12 | $30.00 | 861,400 | — | — |
| 2014-06-26 | $23.98 | $29.83 | 352,300 | — | — |
| 2014-06-25 | $24.12 | $29.87 | 383,600 | — | — |
| 2014-06-24 | $23.82 | $29.50 | 251,300 | — | — |
| 2014-06-23 | $23.93 | $29.64 | 313,000 | — | — |
| 2014-06-20 | $24.52 | $30.37 | 542,000 | — | — |
| 2014-06-19 | $24.28 | $30.07 | 193,900 | — | — |
| 2014-06-18 | $24.11 | $29.86 | 219,200 | — | — |
| 2014-06-17 | $23.71 | $29.36 | 385,700 | — | — |
| 2014-06-16 | $23.78 | $29.45 | 223,700 | — | — |
| 2014-06-13 | $23.97 | $29.69 | 233,500 | — | — |
| 2014-06-12 | $23.92 | $29.62 | 218,600 | — | — |
| 2014-06-11 | $24.00 | $29.72 | 185,900 | — | — |
| 2014-06-10 | $24.19 | $29.96 | 257,500 | — | — |
| 2014-06-09 | $24.60 | $30.47 | 336,500 | — | — |
| 2014-06-06 | $25.01 | $30.97 | 439,000 | — | — |
| 2014-06-05 | $24.84 | $30.76 | 308,500 | — | — |
| 2014-06-04 | $24.20 | $29.97 | 260,000 | — | — |
| 2014-06-03 | $24.14 | $29.90 | 603,900 | — | — |
| 2014-06-02 | $24.00 | $29.72 | 408,300 | — | — |
| 2014-05-30 | $23.95 | $29.66 | 251,600 | — | — |
| 2014-05-29 | $23.90 | $29.60 | 288,600 | — | — |
| 2014-05-28 | $23.71 | $29.36 | 281,900 | — | — |
| 2014-05-27 | $23.84 | $29.39 | 328,200 | — | — |
| 2014-05-23 | $23.82 | $29.37 | 460,900 | — | — |
| 2014-05-22 | $23.64 | $29.15 | 350,100 | — | — |
| 2014-05-21 | $23.49 | $28.96 | 235,900 | — | — |
| 2014-05-20 | $23.50 | $28.98 | 272,400 | — | — |
| 2014-05-19 | $23.61 | $29.11 | 121,700 | — | — |
| 2014-05-16 | $23.59 | $29.09 | 498,900 | — | — |
| 2014-05-15 | $23.83 | $29.38 | 378,200 | — | — |
| 2014-05-14 | $23.93 | $29.51 | 274,900 | — | — |
| 2014-05-13 | $23.98 | $29.57 | 463,400 | — | — |
| 2014-05-12 | $24.09 | $29.70 | 419,700 | — | — |
| 2014-05-09 | $23.85 | $29.41 | 332,800 | — | — |
| 2014-05-08 | $23.63 | $29.14 | 1,223,300 | — | — |
| 2014-05-07 | $23.84 | $29.39 | 374,200 | — | — |
| 2014-05-06 | $23.51 | $28.99 | 477,600 | — | — |
| 2014-05-05 | $23.40 | $28.85 | 233,500 | — | — |
| 2014-05-02 | $23.44 | $28.90 | 325,700 | — | — |
| 2014-05-01 | $23.44 | $28.90 | 423,200 | — | — |
| 2014-04-30 | $23.53 | $29.01 | 315,100 | — | — |
| 2014-04-29 | $23.57 | $29.06 | 250,700 | — | — |
| 2014-04-28 | $23.57 | $29.06 | 395,800 | — | — |
| 2014-04-25 | $23.70 | $29.09 | 348,800 | — | — |
| 2014-04-24 | $24.14 | $29.63 | 454,800 | — | — |
| 2014-04-23 | $24.10 | $29.58 | 2,373,000 | — | — |
| 2014-04-22 | $24.99 | $30.68 | 191,900 | — | — |
| 2014-04-21 | $24.76 | $30.39 | 174,600 | — | — |
| 2014-04-17 | $24.53 | $30.11 | 260,600 | — | — |
| 2014-04-16 | $24.30 | $29.83 | 203,500 | — | — |
| 2014-04-15 | $24.03 | $29.50 | 193,300 | — | — |
| 2014-04-14 | $23.46 | $28.80 | 225,100 | — | — |
| 2014-04-11 | $23.34 | $28.65 | 321,800 | — | — |
| 2014-04-10 | $23.64 | $29.02 | 306,100 | — | — |
| 2014-04-09 | $23.84 | $29.26 | 185,600 | — | — |
| 2014-04-08 | $23.85 | $29.28 | 280,500 | — | — |
| 2014-04-07 | $23.85 | $29.28 | 191,900 | — | — |
| 2014-04-04 | $23.86 | $29.29 | 279,900 | — | — |
| 2014-04-03 | $24.27 | $29.79 | 455,800 | — | — |
| 2014-04-02 | $24.15 | $29.65 | 506,500 | — | — |
| 2014-04-01 | $24.10 | $29.58 | 442,600 | — | — |
| 2014-03-31 | $24.10 | $29.58 | 567,000 | — | — |
| 2014-03-28 | $23.63 | $29.01 | 368,300 | — | — |
| 2014-03-27 | $23.49 | $28.83 | 687,000 | — | — |
| 2014-03-26 | $23.58 | $28.82 | 447,700 | — | — |
| 2014-03-25 | $23.45 | $28.66 | 293,200 | — | — |
| 2014-03-24 | $23.22 | $28.38 | 295,400 | — | — |
| 2014-03-21 | $22.63 | $27.66 | 1,022,200 | — | — |
| 2014-03-20 | $22.63 | $27.66 | 296,100 | — | — |
| 2014-03-19 | $22.82 | $27.89 | 1,983,000 | — | — |
| 2014-03-18 | $23.04 | $28.16 | 388,000 | — | — |
| 2014-03-17 | $23.16 | $28.30 | 243,700 | — | — |
| 2014-03-14 | $23.04 | $28.16 | 843,900 | — | — |
| 2014-03-13 | $23.29 | $28.46 | 271,000 | — | — |
| 2014-03-12 | $23.48 | $28.69 | 265,200 | — | — |
| 2014-03-11 | $23.31 | $28.49 | 301,900 | — | — |
| 2014-03-10 | $23.15 | $28.29 | 166,300 | — | — |
| 2014-03-07 | $23.24 | $28.40 | 215,200 | — | — |
| 2014-03-06 | $23.60 | $28.84 | 113,300 | — | — |
| 2014-03-05 | $23.86 | $29.16 | 174,000 | — | — |
| 2014-03-04 | $24.12 | $29.48 | 392,600 | — | — |
| 2014-03-03 | $23.59 | $28.83 | 209,500 | — | — |
| 2014-02-28 | $23.31 | $28.49 | 221,500 | — | — |
| 2014-02-27 | $23.05 | $28.17 | 172,900 | — | — |
| 2014-02-26 | $23.05 | $28.17 | 154,000 | — | — |
| 2014-02-25 | $22.97 | $27.94 | 154,400 | — | — |
| 2014-02-24 | $22.98 | $27.95 | 237,800 | — | — |
| 2014-02-21 | $23.07 | $28.06 | 279,500 | — | — |
| 2014-02-20 | $23.23 | $28.26 | 176,800 | — | — |
| 2014-02-19 | $22.97 | $27.94 | 368,400 | — | — |
| 2014-02-18 | $23.32 | $28.37 | 279,300 | — | — |
| 2014-02-14 | $23.18 | $28.20 | 224,100 | — | — |
| 2014-02-13 | $23.50 | $28.59 | 385,000 | — | — |
| 2014-02-12 | $22.68 | $27.59 | 164,300 | — | — |
| 2014-02-11 | $22.37 | $27.21 | 188,400 | — | — |
| 2014-02-10 | $22.28 | $27.10 | 174,400 | — | — |
| 2014-02-07 | $22.44 | $27.30 | 329,700 | — | — |
| 2014-02-06 | $21.94 | $26.69 | 286,000 | — | — |
| 2014-02-05 | $21.37 | $26.00 | 223,400 | — | — |
| 2014-02-04 | $21.41 | $26.05 | 255,400 | — | — |
| 2014-02-03 | $20.82 | $25.33 | 384,600 | — | — |
| 2014-01-31 | $21.46 | $26.11 | 300,200 | — | — |
| 2014-01-30 | $21.60 | $26.28 | 227,000 | — | — |
| 2014-01-29 | $21.21 | $25.80 | 237,500 | — | — |
| 2014-01-28 | $21.86 | $26.46 | 274,900 | — | — |
| 2014-01-27 | $21.44 | $25.96 | 257,400 | — | — |
| 2014-01-24 | $21.87 | $26.48 | 241,400 | — | — |
| 2014-01-23 | $22.01 | $26.65 | 275,500 | — | — |
| 2014-01-22 | $21.98 | $26.61 | 319,700 | — | — |
| 2014-01-21 | $21.94 | $26.56 | 360,400 | — | — |
| 2014-01-17 | $21.45 | $25.97 | 324,400 | — | — |
| 2014-01-16 | $21.18 | $25.64 | 437,300 | — | — |
| 2014-01-15 | $20.51 | $24.83 | 239,800 | — | — |
| 2014-01-14 | $20.07 | $24.30 | 261,900 | — | — |
| 2014-01-13 | $20.03 | $24.25 | 297,700 | — | — |
| 2014-01-10 | $20.20 | $24.46 | 195,900 | — | — |
| 2014-01-09 | $20.10 | $24.33 | 188,200 | — | — |
| 2014-01-08 | $20.19 | $24.44 | 267,700 | — | — |
| 2014-01-07 | $20.79 | $25.17 | 300,700 | — | — |
| 2014-01-06 | $20.60 | $24.94 | 168,700 | — | — |
| 2014-01-03 | $20.41 | $24.71 | 232,400 | — | — |
| 2014-01-02 | $20.13 | $24.37 | 244,900 | — | — |