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
- 1995-04-17 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 | $22.72 | $27.58 | 191,100 | — | — |
| 2014-12-30 | $22.68 | $27.53 | 72,400 | — | — |
| 2014-12-29 | $22.73 | $27.60 | 165,400 | — | — |
| 2014-12-26 | $22.75 | $27.62 | 80,000 | — | — |
| 2014-12-24 | $22.85 | $27.74 | 52,300 | — | — |
| 2014-12-23 | $22.70 | $27.56 | 162,400 | — | — |
| 2014-12-22 | $22.96 | $27.87 | 238,600 | — | — |
| 2014-12-19 | $23.16 | $28.12 | 309,400 | — | — |
| 2014-12-18 | $22.71 | $27.57 | 223,600 | — | — |
| 2014-12-17 | $22.44 | $27.24 | 139,600 | — | — |
| 2014-12-16 | $21.41 | $25.99 | 146,200 | — | — |
| 2014-12-15 | $21.15 | $25.68 | 179,600 | — | — |
| 2014-12-12 | $21.00 | $25.50 | 234,000 | — | — |
| 2014-12-11 | $22.06 | $26.78 | 335,700 | — | — |
| 2014-12-10 | $22.23 | $26.99 | 220,400 | — | — |
| 2014-12-09 | $23.37 | $28.37 | 318,000 | — | — |
| 2014-12-08 | $23.08 | $28.02 | 296,500 | — | — |
| 2014-12-05 | $22.63 | $27.47 | 345,800 | — | — |
| 2014-12-04 | $22.62 | $27.46 | 267,800 | — | — |
| 2014-12-03 | $22.19 | $26.94 | 122,700 | — | — |
| 2014-12-02 | $21.67 | $26.31 | 110,800 | — | — |
| 2014-12-01 | $21.30 | $25.86 | 208,000 | — | — |
| 2014-11-28 | $22.07 | $26.79 | 68,500 | — | — |
| 2014-11-26 | $22.17 | $26.92 | 86,900 | — | — |
| 2014-11-25 | $22.20 | $26.95 | 342,100 | — | — |
| 2014-11-24 | $21.25 | $25.80 | 171,000 | — | — |
| 2014-11-21 | $20.73 | $25.17 | 133,800 | — | — |
| 2014-11-20 | $20.44 | $24.82 | 94,800 | — | — |
| 2014-11-19 | $20.55 | $24.95 | 132,600 | — | — |
| 2014-11-18 | $20.59 | $25.00 | 153,300 | — | — |
| 2014-11-17 | $20.54 | $24.94 | 165,800 | — | — |
| 2014-11-14 | $20.49 | $24.88 | 124,700 | — | — |
| 2014-11-13 | $20.64 | $25.06 | 96,800 | — | — |
| 2014-11-12 | $20.67 | $25.09 | 154,200 | — | — |
| 2014-11-11 | $20.84 | $25.30 | 104,500 | — | — |
| 2014-11-10 | $20.72 | $25.16 | 124,200 | — | — |
| 2014-11-07 | $19.98 | $24.26 | 213,200 | — | — |
| 2014-11-06 | $20.05 | $24.34 | 173,600 | — | — |
| 2014-11-05 | $20.47 | $24.62 | 172,700 | — | — |
| 2014-11-04 | $20.94 | $25.19 | 258,100 | — | — |
| 2014-11-03 | $21.41 | $25.75 | 395,500 | — | — |
| 2014-10-31 | $20.70 | $24.90 | 338,300 | — | — |
| 2014-10-30 | $20.30 | $24.42 | 736,400 | — | — |
| 2014-10-29 | $21.05 | $25.32 | 243,400 | — | — |
| 2014-10-28 | $20.99 | $25.25 | 286,500 | — | — |
| 2014-10-27 | $20.68 | $24.87 | 157,800 | — | — |
| 2014-10-24 | $20.28 | $24.39 | 123,000 | — | — |
| 2014-10-23 | $20.38 | $24.51 | 172,700 | — | — |
| 2014-10-22 | $20.11 | $24.19 | 276,400 | — | — |
| 2014-10-21 | $20.14 | $24.22 | 246,100 | — | — |
| 2014-10-20 | $19.69 | $23.68 | 282,900 | — | — |
| 2014-10-17 | $19.52 | $23.48 | 282,900 | — | — |
| 2014-10-16 | $18.93 | $22.77 | 280,900 | — | — |
| 2014-10-15 | $19.66 | $23.65 | 298,100 | — | — |
| 2014-10-14 | $19.21 | $23.11 | 198,100 | — | — |
| 2014-10-13 | $18.67 | $22.46 | 237,500 | — | — |
| 2014-10-10 | $18.21 | $21.90 | 157,300 | — | — |
| 2014-10-09 | $18.84 | $22.66 | 171,500 | — | — |
| 2014-10-08 | $19.20 | $23.09 | 183,700 | — | — |
| 2014-10-07 | $18.69 | $22.48 | 145,800 | — | — |
| 2014-10-06 | $18.91 | $22.74 | 126,200 | — | — |
| 2014-10-03 | $18.90 | $22.73 | 229,000 | — | — |
| 2014-10-02 | $18.84 | $22.66 | 193,700 | — | — |
| 2014-10-01 | $18.45 | $22.19 | 419,900 | — | — |
| 2014-09-30 | $19.19 | $23.08 | 289,300 | — | — |
| 2014-09-29 | $19.60 | $23.57 | 193,300 | — | — |
| 2014-09-26 | $19.79 | $23.80 | 98,700 | — | — |
| 2014-09-25 | $19.72 | $23.72 | 167,200 | — | — |
| 2014-09-24 | $20.27 | $24.38 | 158,800 | — | — |
| 2014-09-23 | $20.47 | $24.62 | 269,500 | — | — |
| 2014-09-22 | $20.52 | $24.68 | 357,000 | — | — |
| 2014-09-19 | $20.18 | $24.27 | 423,500 | — | — |
| 2014-09-18 | $21.05 | $25.32 | 139,500 | — | — |
| 2014-09-17 | $20.89 | $25.13 | 131,500 | — | — |
| 2014-09-16 | $20.92 | $25.16 | 198,000 | — | — |
| 2014-09-15 | $21.50 | $25.86 | 220,800 | — | — |
| 2014-09-12 | $22.16 | $26.65 | 470,700 | — | — |
| 2014-09-11 | $22.01 | $26.47 | 244,600 | — | — |
| 2014-09-10 | $21.97 | $26.43 | 101,300 | — | — |
| 2014-09-09 | $22.16 | $26.65 | 255,800 | — | — |
| 2014-09-08 | $22.58 | $27.16 | 170,000 | — | — |
| 2014-09-05 | $22.54 | $27.11 | 138,200 | — | — |
| 2014-09-04 | $22.31 | $26.83 | 198,100 | — | — |
| 2014-09-03 | $22.11 | $26.59 | 424,200 | — | — |
| 2014-09-02 | $22.30 | $26.82 | 353,800 | — | — |
| 2014-08-29 | $21.90 | $26.34 | 113,200 | — | — |
| 2014-08-28 | $21.87 | $26.30 | 368,200 | — | — |
| 2014-08-27 | $21.86 | $26.29 | 413,000 | — | — |
| 2014-08-26 | $21.13 | $25.41 | 567,100 | — | — |
| 2014-08-25 | $20.68 | $24.87 | 89,600 | — | — |
| 2014-08-22 | $20.65 | $24.84 | 396,500 | — | — |
| 2014-08-21 | $19.77 | $23.78 | 217,800 | — | — |
| 2014-08-20 | $19.94 | $23.98 | 191,000 | — | — |
| 2014-08-19 | $20.78 | $24.99 | 155,600 | — | — |
| 2014-08-18 | $21.02 | $25.28 | 174,100 | — | — |
| 2014-08-15 | $20.74 | $24.95 | 500,900 | — | — |
| 2014-08-14 | $20.36 | $24.49 | 181,100 | — | — |
| 2014-08-13 | $20.18 | $24.27 | 170,800 | — | — |
| 2014-08-12 | $19.54 | $23.50 | 266,200 | — | — |
| 2014-08-11 | $19.22 | $23.12 | 278,200 | — | — |
| 2014-08-08 | $18.73 | $22.53 | 210,800 | — | — |
| 2014-08-07 | $19.01 | $22.86 | 209,700 | — | — |
| 2014-08-06 | $19.70 | $23.69 | 106,900 | — | — |
| 2014-08-05 | $19.90 | $23.94 | 281,000 | — | — |
| 2014-08-04 | $20.37 | $24.50 | 125,000 | — | — |
| 2014-08-01 | $20.24 | $24.34 | 106,200 | — | — |
| 2014-07-31 | $20.62 | $24.80 | 203,300 | — | — |
| 2014-07-30 | $21.84 | $26.04 | 69,000 | — | — |
| 2014-07-29 | $21.93 | $26.15 | 193,400 | — | — |
| 2014-07-28 | $22.09 | $26.34 | 144,800 | — | — |
| 2014-07-25 | $22.15 | $26.41 | 216,600 | — | — |
| 2014-07-24 | $21.20 | $25.28 | 239,200 | — | — |
| 2014-07-23 | $21.36 | $25.47 | 80,000 | — | — |
| 2014-07-22 | $21.88 | $26.09 | 99,300 | — | — |
| 2014-07-21 | $21.31 | $25.41 | 130,600 | — | — |
| 2014-07-18 | $21.51 | $25.65 | 165,400 | — | — |
| 2014-07-17 | $21.19 | $25.27 | 237,600 | — | — |
| 2014-07-16 | $21.31 | $25.41 | 110,800 | — | — |
| 2014-07-15 | $21.47 | $25.60 | 180,100 | — | — |
| 2014-07-14 | $22.00 | $26.23 | 168,000 | — | — |
| 2014-07-11 | $21.83 | $26.03 | 89,200 | — | — |
| 2014-07-10 | $21.92 | $26.14 | 197,500 | — | — |
| 2014-07-09 | $21.86 | $26.06 | 137,000 | — | — |
| 2014-07-08 | $21.49 | $25.62 | 200,200 | — | — |
| 2014-07-07 | $21.49 | $25.62 | 215,600 | — | — |
| 2014-07-03 | $21.92 | $26.14 | 48,000 | — | — |
| 2014-07-02 | $21.65 | $25.81 | 79,100 | — | — |
| 2014-07-01 | $21.69 | $25.86 | 261,400 | — | — |
| 2014-06-30 | $21.49 | $25.62 | 215,700 | — | — |
| 2014-06-27 | $21.51 | $25.65 | 497,100 | — | — |
| 2014-06-26 | $21.46 | $25.59 | 248,500 | — | — |
| 2014-06-25 | $20.75 | $24.74 | 135,700 | — | — |
| 2014-06-24 | $20.97 | $25.00 | 283,000 | — | — |
| 2014-06-23 | $20.48 | $24.42 | 153,400 | — | — |
| 2014-06-20 | $20.12 | $23.99 | 259,500 | — | — |
| 2014-06-19 | $19.65 | $23.43 | 227,100 | — | — |
| 2014-06-18 | $19.63 | $23.41 | 187,100 | — | — |
| 2014-06-17 | $20.06 | $23.92 | 206,300 | — | — |
| 2014-06-16 | $20.30 | $24.20 | 142,500 | — | — |
| 2014-06-13 | $20.34 | $24.25 | 321,700 | — | — |
| 2014-06-12 | $20.93 | $24.96 | 136,900 | — | — |
| 2014-06-11 | $21.67 | $25.84 | 122,500 | — | — |
| 2014-06-10 | $21.98 | $26.21 | 448,200 | — | — |
| 2014-06-09 | $21.90 | $26.11 | 166,300 | — | — |
| 2014-06-06 | $22.34 | $26.64 | 590,600 | — | — |
| 2014-06-05 | $21.80 | $25.99 | 163,800 | — | — |
| 2014-06-04 | $21.50 | $25.63 | 528,700 | — | — |
| 2014-06-03 | $21.30 | $25.40 | 261,100 | — | — |
| 2014-06-02 | $21.30 | $25.40 | 145,000 | — | — |
| 2014-05-30 | $21.02 | $25.06 | 141,900 | — | — |
| 2014-05-29 | $21.42 | $25.54 | 156,200 | — | — |
| 2014-05-28 | $21.13 | $25.19 | 240,600 | — | — |
| 2014-05-27 | $21.48 | $25.61 | 177,600 | — | — |
| 2014-05-23 | $21.60 | $25.75 | 146,500 | — | — |
| 2014-05-22 | $21.16 | $25.23 | 254,800 | — | — |
| 2014-05-21 | $20.84 | $24.85 | 140,500 | — | — |
| 2014-05-20 | $20.64 | $24.61 | 478,000 | — | — |
| 2014-05-19 | $21.50 | $25.63 | 105,600 | — | — |
| 2014-05-16 | $21.63 | $25.79 | 173,200 | — | — |
| 2014-05-15 | $21.29 | $25.38 | 350,100 | — | — |
| 2014-05-14 | $21.86 | $26.06 | 271,500 | — | — |
| 2014-05-13 | $21.93 | $26.15 | 529,200 | — | — |
| 2014-05-12 | $25.02 | $29.83 | 143,100 | — | — |
| 2014-05-09 | $24.08 | $28.71 | 187,800 | — | — |
| 2014-05-08 | $23.19 | $27.65 | 125,400 | — | — |
| 2014-05-07 | $23.89 | $28.48 | 151,800 | — | — |
| 2014-05-06 | $24.43 | $29.13 | 182,200 | — | — |
| 2014-05-05 | $24.93 | $29.72 | 151,300 | — | — |
| 2014-05-02 | $24.02 | $28.64 | 209,100 | — | — |
| 2014-05-01 | $23.88 | $28.47 | 351,900 | — | — |
| 2014-04-30 | $24.42 | $28.90 | 249,700 | — | — |
| 2014-04-29 | $24.08 | $28.50 | 205,400 | — | — |
| 2014-04-28 | $23.99 | $28.39 | 286,500 | — | — |
| 2014-04-25 | $24.21 | $28.65 | 353,700 | — | — |
| 2014-04-24 | $24.04 | $28.45 | 193,700 | — | — |
| 2014-04-23 | $23.86 | $28.24 | 171,200 | — | — |
| 2014-04-22 | $24.32 | $28.78 | 132,600 | — | — |
| 2014-04-21 | $24.42 | $28.90 | 120,400 | — | — |
| 2014-04-17 | $24.27 | $28.72 | 179,300 | — | — |
| 2014-04-16 | $23.62 | $27.95 | 127,200 | — | — |
| 2014-04-15 | $22.65 | $26.81 | 186,800 | — | — |
| 2014-04-14 | $22.75 | $26.93 | 203,700 | — | — |
| 2014-04-11 | $22.50 | $26.63 | 192,500 | — | — |
| 2014-04-10 | $22.62 | $26.77 | 263,100 | — | — |
| 2014-04-09 | $23.88 | $28.26 | 198,900 | — | — |
| 2014-04-08 | $23.98 | $28.38 | 377,600 | — | — |
| 2014-04-07 | $23.43 | $27.73 | 331,300 | — | — |
| 2014-04-04 | $23.60 | $27.93 | 247,700 | — | — |
| 2014-04-03 | $24.47 | $28.96 | 245,800 | — | — |
| 2014-04-02 | $24.47 | $28.96 | 182,900 | — | — |
| 2014-04-01 | $24.24 | $28.69 | 405,400 | — | — |
| 2014-03-31 | $22.82 | $27.01 | 385,300 | — | — |
| 2014-03-28 | $22.35 | $26.45 | 219,900 | — | — |
| 2014-03-27 | $22.61 | $26.76 | 210,400 | — | — |
| 2014-03-26 | $22.57 | $26.71 | 291,800 | — | — |
| 2014-03-25 | $22.85 | $27.04 | 302,400 | — | — |
| 2014-03-24 | $22.30 | $26.39 | 176,600 | — | — |
| 2014-03-21 | $22.79 | $26.97 | 220,500 | — | — |
| 2014-03-20 | $23.03 | $27.26 | 167,900 | — | — |
| 2014-03-19 | $23.07 | $27.30 | 234,700 | — | — |
| 2014-03-18 | $23.08 | $27.32 | 514,000 | — | — |
| 2014-03-17 | $21.90 | $25.92 | 335,100 | — | — |
| 2014-03-14 | $21.17 | $25.06 | 229,200 | — | — |
| 2014-03-13 | $20.91 | $24.75 | 314,800 | — | — |
| 2014-03-12 | $21.36 | $25.28 | 145,700 | — | — |
| 2014-03-11 | $20.84 | $24.66 | 123,300 | — | — |
| 2014-03-10 | $20.87 | $24.70 | 346,900 | — | — |
| 2014-03-07 | $22.23 | $26.31 | 217,500 | — | — |
| 2014-03-06 | $23.12 | $27.36 | 178,600 | — | — |
| 2014-03-05 | $22.93 | $27.14 | 116,100 | — | — |
| 2014-03-04 | $23.15 | $27.40 | 309,100 | — | — |
| 2014-03-03 | $22.46 | $26.58 | 258,800 | — | — |
| 2014-02-28 | $22.49 | $26.62 | 255,600 | — | — |
| 2014-02-27 | $22.78 | $26.75 | 216,500 | — | — |
| 2014-02-26 | $22.70 | $26.65 | 221,300 | — | — |
| 2014-02-25 | $22.70 | $26.65 | 260,500 | — | — |
| 2014-02-24 | $22.21 | $26.08 | 388,100 | — | — |
| 2014-02-21 | $22.46 | $26.37 | 869,300 | — | — |
| 2014-02-20 | $25.41 | $29.84 | 129,200 | — | — |
| 2014-02-19 | $25.54 | $29.99 | 167,300 | — | — |
| 2014-02-18 | $25.56 | $30.01 | 131,800 | — | — |
| 2014-02-14 | $25.16 | $29.54 | 90,700 | — | — |
| 2014-02-13 | $25.10 | $29.47 | 79,500 | — | — |
| 2014-02-12 | $24.83 | $29.15 | 127,800 | — | — |
| 2014-02-11 | $24.96 | $29.31 | 124,500 | — | — |
| 2014-02-10 | $24.85 | $29.18 | 189,900 | — | — |
| 2014-02-07 | $24.90 | $29.24 | 166,200 | — | — |
| 2014-02-06 | $24.64 | $28.93 | 131,500 | — | — |
| 2014-02-05 | $24.53 | $28.80 | 160,700 | — | — |
| 2014-02-04 | $24.56 | $28.84 | 281,000 | — | — |
| 2014-02-03 | $24.12 | $28.32 | 316,600 | — | — |
| 2014-01-31 | $24.03 | $28.22 | 147,800 | — | — |
| 2014-01-30 | $23.88 | $28.04 | 262,000 | — | — |
| 2014-01-29 | $22.94 | $26.94 | 369,000 | — | — |
| 2014-01-28 | $24.44 | $28.70 | 178,700 | — | — |
| 2014-01-27 | $23.88 | $28.04 | 405,600 | — | — |
| 2014-01-24 | $25.19 | $29.58 | 200,100 | — | — |
| 2014-01-23 | $25.65 | $30.12 | 141,100 | — | — |
| 2014-01-22 | $25.30 | $29.71 | 222,600 | — | — |
| 2014-01-21 | $25.80 | $30.29 | 139,300 | — | — |
| 2014-01-17 | $26.02 | $30.55 | 127,300 | — | — |
| 2014-01-16 | $26.32 | $30.90 | 87,200 | — | — |
| 2014-01-15 | $26.22 | $30.79 | 124,000 | — | — |
| 2014-01-14 | $26.28 | $30.86 | 222,100 | — | — |
| 2014-01-13 | $25.34 | $29.75 | 228,500 | — | — |
| 2014-01-10 | $25.92 | $30.43 | 139,000 | — | — |
| 2014-01-09 | $26.19 | $30.75 | 198,200 | — | — |
| 2014-01-08 | $26.05 | $30.59 | 169,800 | — | — |
| 2014-01-07 | $25.93 | $30.45 | 155,400 | — | — |
| 2014-01-06 | $25.73 | $30.21 | 171,500 | — | — |
| 2014-01-03 | $25.99 | $30.52 | 136,400 | — | — |
| 2014-01-02 | $25.06 | $29.42 | 158,000 | — | — |