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
- 1993-03-24 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 | $22.23 | $35.75 | 60,750 | — | — |
| 2014-12-30 | $22.63 | $36.41 | 31,500 | — | — |
| 2014-12-29 | $22.77 | $36.63 | 9,000 | — | — |
| 2014-12-26 | $22.39 | $36.01 | 20,100 | — | — |
| 2014-12-24 | $22.17 | $35.66 | 8,700 | — | — |
| 2014-12-23 | $22.17 | $35.67 | 29,550 | — | — |
| 2014-12-22 | $22.00 | $35.39 | 50,550 | — | — |
| 2014-12-19 | $22.11 | $35.57 | 135,900 | — | — |
| 2014-12-18 | $22.16 | $35.65 | 46,800 | — | — |
| 2014-12-17 | $21.97 | $35.35 | 45,450 | — | — |
| 2014-12-16 | $21.10 | $33.94 | 30,600 | — | — |
| 2014-12-15 | $21.06 | $33.88 | 23,700 | — | — |
| 2014-12-12 | $21.09 | $33.92 | 21,750 | — | — |
| 2014-12-11 | $21.42 | $34.46 | 24,000 | — | — |
| 2014-12-10 | $21.40 | $34.18 | 46,500 | — | — |
| 2014-12-09 | $22.06 | $35.23 | 45,600 | — | — |
| 2014-12-08 | $21.37 | $34.13 | 19,950 | — | — |
| 2014-12-05 | $21.67 | $34.61 | 59,550 | — | — |
| 2014-12-04 | $21.13 | $33.75 | 18,300 | — | — |
| 2014-12-03 | $21.19 | $33.85 | 27,900 | — | — |
| 2014-12-02 | $21.18 | $33.83 | 29,700 | — | — |
| 2014-12-01 | $20.37 | $32.54 | 43,350 | — | — |
| 2014-11-28 | $20.86 | $33.31 | 20,250 | — | — |
| 2014-11-26 | $21.40 | $34.18 | 16,800 | — | — |
| 2014-11-25 | $21.37 | $34.12 | 8,550 | — | — |
| 2014-11-24 | $21.49 | $34.33 | 42,300 | — | — |
| 2014-11-21 | $20.90 | $33.38 | 34,200 | — | — |
| 2014-11-20 | $21.09 | $33.68 | 16,500 | — | — |
| 2014-11-19 | $20.99 | $33.52 | 48,150 | — | — |
| 2014-11-18 | $21.51 | $34.36 | 62,550 | — | — |
| 2014-11-17 | $21.28 | $33.98 | 33,900 | — | — |
| 2014-11-14 | $21.76 | $34.75 | 42,150 | — | — |
| 2014-11-13 | $22.07 | $35.25 | 44,400 | — | — |
| 2014-11-12 | $22.20 | $35.45 | 32,550 | — | — |
| 2014-11-11 | $22.01 | $35.16 | 104,700 | — | — |
| 2014-11-10 | $22.05 | $35.22 | 31,500 | — | — |
| 2014-11-07 | $21.55 | $34.41 | 46,800 | — | — |
| 2014-11-06 | $22.13 | $35.34 | 32,400 | — | — |
| 2014-11-05 | $22.09 | $35.28 | 45,750 | — | — |
| 2014-11-04 | $22.22 | $35.49 | 28,050 | — | — |
| 2014-11-03 | $22.15 | $35.37 | 70,800 | — | — |
| 2014-10-31 | $22.19 | $35.43 | 86,700 | — | — |
| 2014-10-30 | $22.03 | $35.19 | 85,950 | — | — |
| 2014-10-29 | $21.93 | $35.03 | 87,600 | — | — |
| 2014-10-28 | $22.04 | $35.20 | 75,600 | — | — |
| 2014-10-27 | $20.99 | $33.53 | 22,950 | — | — |
| 2014-10-24 | $21.21 | $33.87 | 25,050 | — | — |
| 2014-10-23 | $20.93 | $33.43 | 55,500 | — | — |
| 2014-10-22 | $20.14 | $32.16 | 27,750 | — | — |
| 2014-10-21 | $20.31 | $32.44 | 49,950 | — | — |
| 2014-10-20 | $20.55 | $32.81 | 30,600 | — | — |
| 2014-10-17 | $20.17 | $32.21 | 46,350 | — | — |
| 2014-10-16 | $20.67 | $33.02 | 36,750 | — | — |
| 2014-10-15 | $20.05 | $32.02 | 90,000 | — | — |
| 2014-10-14 | $21.11 | $33.71 | 69,450 | — | — |
| 2014-10-13 | $20.51 | $32.75 | 45,600 | — | — |
| 2014-10-10 | $20.11 | $32.11 | 45,300 | — | — |
| 2014-10-09 | $20.13 | $32.15 | 24,000 | — | — |
| 2014-10-08 | $20.66 | $32.99 | 32,550 | — | — |
| 2014-10-07 | $20.17 | $32.22 | 30,150 | — | — |
| 2014-10-06 | $20.56 | $32.83 | 24,150 | — | — |
| 2014-10-03 | $20.51 | $32.75 | 26,850 | — | — |
| 2014-10-02 | $20.47 | $32.69 | 22,050 | — | — |
| 2014-10-01 | $20.14 | $32.16 | 50,100 | — | — |
| 2014-09-30 | $20.07 | $32.05 | 141,750 | — | — |
| 2014-09-29 | $20.35 | $32.50 | 41,400 | — | — |
| 2014-09-26 | $20.27 | $32.38 | 80,250 | — | — |
| 2014-09-25 | $20.09 | $32.09 | 180,150 | — | — |
| 2014-09-24 | $20.17 | $32.21 | 32,250 | — | — |
| 2014-09-23 | $20.10 | $32.10 | 42,600 | — | — |
| 2014-09-22 | $20.20 | $32.26 | 28,050 | — | — |
| 2014-09-19 | $20.50 | $32.74 | 84,750 | — | — |
| 2014-09-18 | $20.33 | $32.46 | 29,550 | — | — |
| 2014-09-17 | $19.86 | $31.72 | 24,300 | — | — |
| 2014-09-16 | $19.94 | $31.84 | 43,350 | — | — |
| 2014-09-15 | $19.85 | $31.71 | 28,500 | — | — |
| 2014-09-12 | $20.03 | $31.99 | 26,550 | — | — |
| 2014-09-11 | $20.13 | $32.14 | 15,900 | — | — |
| 2014-09-10 | $20.10 | $31.87 | 35,700 | — | — |
| 2014-09-09 | $19.91 | $31.56 | 41,250 | — | — |
| 2014-09-08 | $20.21 | $32.04 | 20,850 | — | — |
| 2014-09-05 | $20.03 | $31.75 | 31,650 | — | — |
| 2014-09-04 | $20.01 | $31.72 | 15,000 | — | — |
| 2014-09-03 | $20.13 | $31.91 | 24,150 | — | — |
| 2014-09-02 | $20.38 | $32.31 | 22,200 | — | — |
| 2014-08-29 | $20.09 | $31.84 | 19,650 | — | — |
| 2014-08-28 | $19.95 | $31.63 | 25,050 | — | — |
| 2014-08-27 | $20.08 | $31.83 | 16,800 | — | — |
| 2014-08-26 | $19.97 | $31.65 | 34,500 | — | — |
| 2014-08-25 | $19.95 | $31.62 | 10,500 | — | — |
| 2014-08-22 | $20.02 | $31.74 | 25,200 | — | — |
| 2014-08-21 | $20.03 | $31.76 | 23,550 | — | — |
| 2014-08-20 | $19.69 | $31.22 | 24,300 | — | — |
| 2014-08-19 | $19.99 | $31.69 | 23,400 | — | — |
| 2014-08-18 | $20.07 | $31.81 | 19,350 | — | — |
| 2014-08-15 | $19.71 | $31.24 | 45,300 | — | — |
| 2014-08-14 | $19.75 | $31.31 | 14,550 | — | — |
| 2014-08-13 | $19.62 | $31.11 | 16,200 | — | — |
| 2014-08-12 | $19.48 | $30.88 | 20,100 | — | — |
| 2014-08-11 | $19.83 | $31.44 | 22,350 | — | — |
| 2014-08-08 | $19.60 | $31.07 | 18,900 | — | — |
| 2014-08-07 | $19.40 | $30.76 | 27,600 | — | — |
| 2014-08-06 | $19.65 | $31.15 | 27,000 | — | — |
| 2014-08-05 | $19.46 | $30.85 | 21,150 | — | — |
| 2014-08-04 | $19.46 | $30.85 | 28,950 | — | — |
| 2014-08-01 | $19.47 | $30.87 | 33,300 | — | — |
| 2014-07-31 | $19.51 | $30.94 | 38,700 | — | — |
| 2014-07-30 | $19.74 | $31.30 | 18,600 | — | — |
| 2014-07-29 | $19.79 | $31.37 | 82,500 | — | — |
| 2014-07-28 | $19.71 | $31.25 | 35,400 | — | — |
| 2014-07-25 | $19.82 | $31.42 | 54,150 | — | — |
| 2014-07-24 | $19.67 | $31.18 | 29,100 | — | — |
| 2014-07-23 | $19.51 | $30.93 | 39,750 | — | — |
| 2014-07-22 | $19.31 | $30.62 | 40,350 | — | — |
| 2014-07-21 | $19.23 | $30.49 | 26,700 | — | — |
| 2014-07-18 | $19.33 | $30.65 | 63,150 | — | — |
| 2014-07-17 | $19.08 | $30.25 | 37,800 | — | — |
| 2014-07-16 | $19.46 | $30.85 | 31,350 | — | — |
| 2014-07-15 | $19.71 | $31.25 | 31,050 | — | — |
| 2014-07-14 | $19.81 | $31.40 | 22,200 | — | — |
| 2014-07-11 | $19.89 | $31.53 | 27,900 | — | — |
| 2014-07-10 | $19.89 | $31.53 | 86,400 | — | — |
| 2014-07-09 | $20.19 | $32.00 | 26,100 | — | — |
| 2014-07-08 | $20.26 | $32.12 | 34,050 | — | — |
| 2014-07-07 | $20.19 | $32.00 | 67,500 | — | — |
| 2014-07-03 | $20.49 | $32.49 | 24,000 | — | — |
| 2014-07-02 | $20.23 | $32.08 | 34,950 | — | — |
| 2014-07-01 | $20.42 | $32.37 | 108,750 | — | — |
| 2014-06-30 | $19.93 | $31.60 | 45,750 | — | — |
| 2014-06-27 | $19.86 | $31.49 | 93,000 | — | — |
| 2014-06-26 | $19.83 | $31.44 | 54,600 | — | — |
| 2014-06-25 | $19.63 | $31.13 | 40,800 | — | — |
| 2014-06-24 | $19.44 | $30.82 | 64,950 | — | — |
| 2014-06-23 | $19.57 | $31.02 | 134,550 | — | — |
| 2014-06-20 | $19.50 | $30.91 | 76,800 | — | — |
| 2014-06-19 | $19.42 | $30.79 | 23,100 | — | — |
| 2014-06-18 | $19.59 | $31.05 | 48,000 | — | — |
| 2014-06-17 | $19.47 | $30.87 | 64,800 | — | — |
| 2014-06-16 | $19.33 | $30.64 | 31,650 | — | — |
| 2014-06-13 | $19.31 | $30.61 | 170,400 | — | — |
| 2014-06-12 | $19.23 | $30.49 | 59,100 | — | — |
| 2014-06-11 | $19.40 | $30.76 | 45,900 | — | — |
| 2014-06-10 | $19.59 | $31.06 | 226,650 | — | — |
| 2014-06-09 | $19.84 | $31.45 | 90,150 | — | — |
| 2014-06-06 | $19.51 | $30.93 | 104,700 | — | — |
| 2014-06-05 | $19.25 | $30.51 | 78,900 | — | — |
| 2014-06-04 | $18.83 | $29.63 | 56,250 | — | — |
| 2014-06-03 | $18.92 | $29.76 | 80,700 | — | — |
| 2014-06-02 | $19.14 | $30.11 | 37,500 | — | — |
| 2014-05-30 | $19.04 | $29.95 | 38,400 | — | — |
| 2014-05-29 | $19.21 | $30.22 | 19,950 | — | — |
| 2014-05-28 | $19.31 | $30.37 | 25,500 | — | — |
| 2014-05-27 | $19.49 | $30.66 | 43,500 | — | — |
| 2014-05-23 | $19.13 | $30.10 | 79,350 | — | — |
| 2014-05-22 | $18.59 | $29.24 | 122,700 | — | — |
| 2014-05-21 | $18.29 | $28.78 | 57,300 | — | — |
| 2014-05-20 | $18.52 | $29.13 | 67,200 | — | — |
| 2014-05-19 | $18.89 | $29.71 | 22,350 | — | — |
| 2014-05-16 | $18.52 | $29.13 | 31,650 | — | — |
| 2014-05-15 | $18.36 | $28.88 | 114,000 | — | — |
| 2014-05-14 | $18.55 | $29.17 | 62,850 | — | — |
| 2014-05-13 | $19.04 | $29.95 | 67,050 | — | — |
| 2014-05-12 | $19.37 | $30.46 | 68,550 | — | — |
| 2014-05-09 | $19.21 | $30.21 | 48,300 | — | — |
| 2014-05-08 | $18.80 | $29.57 | 45,150 | — | — |
| 2014-05-07 | $18.99 | $29.87 | 37,350 | — | — |
| 2014-05-06 | $18.80 | $29.57 | 54,150 | — | — |
| 2014-05-05 | $19.08 | $30.01 | 34,200 | — | — |
| 2014-05-02 | $19.37 | $30.47 | 39,300 | — | — |
| 2014-05-01 | $19.49 | $30.66 | 74,700 | — | — |
| 2014-04-30 | $19.65 | $30.92 | 68,250 | — | — |
| 2014-04-29 | $19.28 | $30.33 | 37,800 | — | — |
| 2014-04-28 | $19.49 | $30.65 | 33,000 | — | — |
| 2014-04-25 | $19.51 | $30.68 | 42,600 | — | — |
| 2014-04-24 | $19.75 | $31.06 | 29,850 | — | — |
| 2014-04-23 | $20.27 | $31.89 | 51,150 | — | — |
| 2014-04-22 | $19.94 | $31.37 | 25,800 | — | — |
| 2014-04-21 | $19.76 | $31.08 | 32,250 | — | — |
| 2014-04-17 | $20.03 | $31.50 | 39,450 | — | — |
| 2014-04-16 | $19.79 | $31.13 | 18,600 | — | — |
| 2014-04-15 | $19.54 | $30.74 | 45,150 | — | — |
| 2014-04-14 | $19.31 | $30.37 | 51,300 | — | — |
| 2014-04-11 | $19.38 | $30.49 | 66,450 | — | — |
| 2014-04-10 | $19.76 | $31.08 | 44,100 | — | — |
| 2014-04-09 | $20.35 | $32.01 | 32,250 | — | — |
| 2014-04-08 | $20.29 | $31.92 | 75,000 | — | — |
| 2014-04-07 | $20.27 | $31.88 | 71,850 | — | — |
| 2014-04-04 | $20.59 | $32.39 | 92,850 | — | — |
| 2014-04-03 | $21.15 | $33.27 | 28,350 | — | — |
| 2014-04-02 | $21.36 | $33.60 | 58,950 | — | — |
| 2014-04-01 | $21.27 | $33.46 | 82,950 | — | — |
| 2014-03-31 | $21.09 | $33.18 | 78,450 | — | — |
| 2014-03-28 | $20.67 | $32.52 | 34,650 | — | — |
| 2014-03-27 | $20.83 | $32.77 | 40,650 | — | — |
| 2014-03-26 | $20.96 | $32.97 | 50,400 | — | — |
| 2014-03-25 | $21.39 | $33.64 | 63,300 | — | — |
| 2014-03-24 | $21.38 | $33.63 | 33,000 | — | — |
| 2014-03-21 | $21.43 | $33.70 | 77,250 | — | — |
| 2014-03-20 | $21.39 | $33.65 | 25,050 | — | — |
| 2014-03-19 | $21.07 | $33.14 | 32,100 | — | — |
| 2014-03-18 | $21.09 | $33.18 | 20,550 | — | — |
| 2014-03-17 | $20.78 | $32.69 | 65,100 | — | — |
| 2014-03-14 | $20.60 | $32.40 | 57,300 | — | — |
| 2014-03-13 | $20.49 | $32.24 | 41,100 | — | — |
| 2014-03-12 | $20.63 | $32.45 | 106,500 | — | — |
| 2014-03-11 | $20.39 | $32.07 | 58,200 | — | — |
| 2014-03-10 | $20.72 | $32.59 | 49,800 | — | — |
| 2014-03-07 | $20.63 | $32.46 | 29,700 | — | — |
| 2014-03-06 | $20.53 | $32.29 | 25,650 | — | — |
| 2014-03-05 | $20.65 | $32.27 | 32,400 | — | — |
| 2014-03-04 | $20.86 | $32.59 | 96,750 | — | — |
| 2014-03-03 | $19.81 | $30.96 | 23,550 | — | — |
| 2014-02-28 | $19.89 | $31.08 | 51,300 | — | — |
| 2014-02-27 | $19.75 | $30.85 | 12,000 | — | — |
| 2014-02-26 | $19.58 | $30.59 | 17,400 | — | — |
| 2014-02-25 | $19.34 | $30.22 | 15,300 | — | — |
| 2014-02-24 | $19.51 | $30.49 | 52,200 | — | — |
| 2014-02-21 | $19.19 | $29.98 | 34,800 | — | — |
| 2014-02-20 | $19.08 | $29.81 | 15,300 | — | — |
| 2014-02-19 | $18.79 | $29.35 | 34,050 | — | — |
| 2014-02-18 | $19.37 | $30.26 | 37,050 | — | — |
| 2014-02-14 | $19.17 | $29.96 | 46,200 | — | — |
| 2014-02-13 | $19.15 | $29.91 | 16,950 | — | — |
| 2014-02-12 | $18.96 | $29.62 | 133,200 | — | — |
| 2014-02-11 | $18.84 | $29.44 | 24,150 | — | — |
| 2014-02-10 | $18.61 | $29.08 | 95,700 | — | — |
| 2014-02-07 | $18.85 | $29.45 | 37,050 | — | — |
| 2014-02-06 | $18.68 | $29.19 | 31,050 | — | — |
| 2014-02-05 | $18.68 | $29.19 | 52,650 | — | — |
| 2014-02-04 | $18.91 | $29.54 | 39,750 | — | — |
| 2014-02-03 | $18.99 | $29.67 | 55,500 | — | — |
| 2014-01-31 | $19.73 | $30.82 | 44,550 | — | — |
| 2014-01-30 | $20.03 | $31.29 | 53,850 | — | — |
| 2014-01-29 | $19.69 | $30.77 | 76,200 | — | — |
| 2014-01-28 | $19.73 | $30.83 | 126,900 | — | — |
| 2014-01-27 | $19.57 | $30.57 | 38,400 | — | — |
| 2014-01-24 | $19.89 | $31.07 | 35,700 | — | — |
| 2014-01-23 | $20.25 | $31.64 | 31,200 | — | — |
| 2014-01-22 | $20.74 | $32.40 | 30,300 | — | — |
| 2014-01-21 | $20.27 | $31.66 | 39,300 | — | — |
| 2014-01-17 | $19.81 | $30.95 | 57,900 | — | — |
| 2014-01-16 | $19.80 | $30.93 | 58,200 | — | — |
| 2014-01-15 | $19.86 | $31.03 | 86,700 | — | — |
| 2014-01-14 | $20.03 | $31.30 | 57,600 | — | — |
| 2014-01-13 | $19.99 | $31.24 | 68,850 | — | — |
| 2014-01-10 | $20.06 | $31.34 | 99,450 | — | — |
| 2014-01-09 | $19.91 | $31.11 | 37,500 | — | — |
| 2014-01-08 | $19.96 | $31.18 | 32,700 | — | — |
| 2014-01-07 | $20.06 | $31.34 | 18,150 | — | — |
| 2014-01-06 | $19.97 | $31.21 | 40,200 | — | — |
| 2014-01-03 | $20.25 | $31.64 | 35,100 | — | — |
| 2014-01-02 | $20.37 | $31.83 | 57,150 | — | — |