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
- 2010-01-05 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 | $20.74 | $20.74 | 25,600 | — | — |
| 2014-12-30 | $20.81 | $20.81 | 61,800 | — | — |
| 2014-12-29 | $21.06 | $21.06 | 98,100 | — | — |
| 2014-12-26 | $21.02 | $21.02 | 82,700 | — | — |
| 2014-12-24 | $20.92 | $20.92 | 28,200 | — | — |
| 2014-12-23 | $21.10 | $21.10 | 90,200 | — | — |
| 2014-12-22 | $21.12 | $21.12 | 93,700 | — | — |
| 2014-12-19 | $20.97 | $20.97 | 76,200 | — | — |
| 2014-12-18 | $20.88 | $20.88 | 50,600 | — | — |
| 2014-12-17 | $20.56 | $20.56 | 103,500 | — | — |
| 2014-12-16 | $20.54 | $20.54 | 138,400 | — | — |
| 2014-12-15 | $20.82 | $20.82 | 61,900 | — | — |
| 2014-12-12 | $20.68 | $20.68 | 61,400 | — | — |
| 2014-12-11 | $20.77 | $20.77 | 60,600 | — | — |
| 2014-12-10 | $21.04 | $21.04 | 81,700 | — | — |
| 2014-12-09 | $21.15 | $21.15 | 65,300 | — | — |
| 2014-12-08 | $20.93 | $20.93 | 56,000 | — | — |
| 2014-12-05 | $20.86 | $20.86 | 56,600 | — | — |
| 2014-12-04 | $20.91 | $20.91 | 77,400 | — | — |
| 2014-12-03 | $21.02 | $21.02 | 63,300 | — | — |
| 2014-12-02 | $21.15 | $21.15 | 35,000 | — | — |
| 2014-12-01 | $21.07 | $21.07 | 78,300 | — | — |
| 2014-11-28 | $20.86 | $20.86 | 46,300 | — | — |
| 2014-11-26 | $21.14 | $21.14 | 48,500 | — | — |
| 2014-11-25 | $21.13 | $21.13 | 44,100 | — | — |
| 2014-11-24 | $21.12 | $21.12 | 69,600 | — | — |
| 2014-11-21 | $21.21 | $21.21 | 37,500 | — | — |
| 2014-11-20 | $21.01 | $21.01 | 29,600 | — | — |
| 2014-11-19 | $21.05 | $21.05 | 47,100 | — | — |
| 2014-11-18 | $21.29 | $21.29 | 56,900 | — | — |
| 2014-11-17 | $21.03 | $21.03 | 37,700 | — | — |
| 2014-11-14 | $21.34 | $21.34 | 36,500 | — | — |
| 2014-11-13 | $21.34 | $21.34 | 42,400 | — | — |
| 2014-11-12 | $21.22 | $21.22 | 20,000 | — | — |
| 2014-11-11 | $21.31 | $21.31 | 33,600 | — | — |
| 2014-11-10 | $21.28 | $21.28 | 37,900 | — | — |
| 2014-11-07 | $21.36 | $21.36 | 20,200 | — | — |
| 2014-11-06 | $21.29 | $21.29 | 23,400 | — | — |
| 2014-11-05 | $21.56 | $21.56 | 84,400 | — | — |
| 2014-11-04 | $21.63 | $21.63 | 24,000 | — | — |
| 2014-11-03 | $21.94 | $21.94 | 59,000 | — | — |
| 2014-10-31 | $22.05 | $22.05 | 23,200 | — | — |
| 2014-10-30 | $21.78 | $21.78 | 26,600 | — | — |
| 2014-10-29 | $21.42 | $21.42 | 28,100 | — | — |
| 2014-10-28 | $21.55 | $21.55 | 31,500 | — | — |
| 2014-10-27 | $21.85 | $21.85 | 41,800 | — | — |
| 2014-10-24 | $21.20 | $21.20 | 23,800 | — | — |
| 2014-10-23 | $20.98 | $20.98 | 89,900 | — | — |
| 2014-10-22 | $20.85 | $20.85 | 500,600 | — | — |
| 2014-10-21 | $20.95 | $20.95 | 30,400 | — | — |
| 2014-10-20 | $20.95 | $20.95 | 37,200 | — | — |
| 2014-10-17 | $20.62 | $20.62 | 49,700 | — | — |
| 2014-10-16 | $20.84 | $20.84 | 33,600 | — | — |
| 2014-10-15 | $20.94 | $20.94 | 31,000 | — | — |
| 2014-10-14 | $21.05 | $21.05 | 40,000 | — | — |
| 2014-10-13 | $21.10 | $21.10 | 28,000 | — | — |
| 2014-10-10 | $21.09 | $21.09 | 41,600 | — | — |
| 2014-10-09 | $21.31 | $21.31 | 26,700 | — | — |
| 2014-10-08 | $21.54 | $21.54 | 22,400 | — | — |
| 2014-10-07 | $21.54 | $21.54 | 41,100 | — | — |
| 2014-10-06 | $21.48 | $21.48 | 26,000 | — | — |
| 2014-10-03 | $21.43 | $21.43 | 17,200 | — | — |
| 2014-10-02 | $21.48 | $21.48 | 26,700 | — | — |
| 2014-10-01 | $21.59 | $21.59 | 16,700 | — | — |
| 2014-09-30 | $21.74 | $21.74 | 24,900 | — | — |
| 2014-09-29 | $21.93 | $21.93 | 22,900 | — | — |
| 2014-09-26 | $22.08 | $22.08 | 19,600 | — | — |
| 2014-09-25 | $22.15 | $22.15 | 28,800 | — | — |
| 2014-09-24 | $22.59 | $22.59 | 28,800 | — | — |
| 2014-09-23 | $22.50 | $22.50 | 20,000 | — | — |
| 2014-09-22 | $22.56 | $22.56 | 22,100 | — | — |
| 2014-09-19 | $22.44 | $22.44 | 29,200 | — | — |
| 2014-09-18 | $22.41 | $22.41 | 80,700 | — | — |
| 2014-09-17 | $22.35 | $22.35 | 37,700 | — | — |
| 2014-09-16 | $22.56 | $22.56 | 60,500 | — | — |
| 2014-09-15 | $22.40 | $22.40 | 9,300 | — | — |
| 2014-09-12 | $22.34 | $22.34 | 21,800 | — | — |
| 2014-09-11 | $22.40 | $22.40 | 18,300 | — | — |
| 2014-09-10 | $22.57 | $22.57 | 12,300 | — | — |
| 2014-09-09 | $22.38 | $22.38 | 13,700 | — | — |
| 2014-09-08 | $22.26 | $22.26 | 55,800 | — | — |
| 2014-09-05 | $22.35 | $22.35 | 30,000 | — | — |
| 2014-09-04 | $22.34 | $22.34 | 55,300 | — | — |
| 2014-09-03 | $22.80 | $22.80 | 15,100 | — | — |
| 2014-09-02 | $22.80 | $22.80 | 29,100 | — | — |
| 2014-08-29 | $22.83 | $22.83 | 16,800 | — | — |
| 2014-08-28 | $22.69 | $22.69 | 10,800 | — | — |
| 2014-08-27 | $22.79 | $22.79 | 22,200 | — | — |
| 2014-08-26 | $22.67 | $22.67 | 26,900 | — | — |
| 2014-08-25 | $22.78 | $22.78 | 11,900 | — | — |
| 2014-08-22 | $22.81 | $22.81 | 19,200 | — | — |
| 2014-08-21 | $22.93 | $22.93 | 10,500 | — | — |
| 2014-08-20 | $22.73 | $22.73 | 34,700 | — | — |
| 2014-08-19 | $22.90 | $22.90 | 12,600 | — | — |
| 2014-08-18 | $22.90 | $22.90 | 25,400 | — | — |
| 2014-08-15 | $22.97 | $22.97 | 36,000 | — | — |
| 2014-08-14 | $22.84 | $22.84 | 22,600 | — | — |
| 2014-08-13 | $22.60 | $22.60 | 14,600 | — | — |
| 2014-08-12 | $22.67 | $22.67 | 20,000 | — | — |
| 2014-08-11 | $22.66 | $22.66 | 10,500 | — | — |
| 2014-08-08 | $22.44 | $22.44 | 25,800 | — | — |
| 2014-08-07 | $22.46 | $22.46 | 21,200 | — | — |
| 2014-08-06 | $22.76 | $22.76 | 23,100 | — | — |
| 2014-08-05 | $22.67 | $22.67 | 24,000 | — | — |
| 2014-08-04 | $22.88 | $22.88 | 22,300 | — | — |
| 2014-08-01 | $23.18 | $23.18 | 18,000 | — | — |
| 2014-07-31 | $22.86 | $22.86 | 22,100 | — | — |
| 2014-07-30 | $23.10 | $23.10 | 26,000 | — | — |
| 2014-07-29 | $23.29 | $23.29 | 10,100 | — | — |
| 2014-07-28 | $23.19 | $23.19 | 18,300 | — | — |
| 2014-07-25 | $23.17 | $23.17 | 15,300 | — | — |
| 2014-07-24 | $23.05 | $23.05 | 14,800 | — | — |
| 2014-07-23 | $23.04 | $23.04 | 11,100 | — | — |
| 2014-07-22 | $23.14 | $23.14 | 18,000 | — | — |
| 2014-07-21 | $23.17 | $23.17 | 11,700 | — | — |
| 2014-07-18 | $23.17 | $23.17 | 8,000 | — | — |
| 2014-07-17 | $23.22 | $23.22 | 16,500 | — | — |
| 2014-07-16 | $23.36 | $23.36 | 15,900 | — | — |
| 2014-07-15 | $23.28 | $23.28 | 8,900 | — | — |
| 2014-07-14 | $23.40 | $23.40 | 153,600 | — | — |
| 2014-07-11 | $23.13 | $23.13 | 26,100 | — | — |
| 2014-07-10 | $22.98 | $22.98 | 76,800 | — | — |
| 2014-07-09 | $23.18 | $23.18 | 36,500 | — | — |
| 2014-07-08 | $23.09 | $23.09 | 74,000 | — | — |
| 2014-07-07 | $23.03 | $23.03 | 19,900 | — | — |
| 2014-07-03 | $23.09 | $23.09 | 13,200 | — | — |
| 2014-07-02 | $23.25 | $23.25 | 15,600 | — | — |
| 2014-07-01 | $23.39 | $23.39 | 10,100 | — | — |
| 2014-06-30 | $23.25 | $23.25 | 26,100 | — | — |
| 2014-06-27 | $23.14 | $23.14 | 16,000 | — | — |
| 2014-06-26 | $23.16 | $23.16 | 32,500 | — | — |
| 2014-06-25 | $23.25 | $23.25 | 19,300 | — | — |
| 2014-06-24 | $23.26 | $23.26 | 9,100 | — | — |
| 2014-06-23 | $23.12 | $23.12 | 15,600 | — | — |
| 2014-06-20 | $23.82 | $23.82 | 15,500 | — | — |
| 2014-06-19 | $23.85 | $23.85 | 28,900 | — | — |
| 2014-06-18 | $23.80 | $23.80 | 42,600 | — | — |
| 2014-06-17 | $23.26 | $23.26 | 14,100 | — | — |
| 2014-06-16 | $23.16 | $23.16 | 51,600 | — | — |
| 2014-06-13 | $23.27 | $23.27 | 15,800 | — | — |
| 2014-06-12 | $23.25 | $23.25 | 16,500 | — | — |
| 2014-06-11 | $23.15 | $23.15 | 21,900 | — | — |
| 2014-06-10 | $22.98 | $22.98 | 39,600 | — | — |
| 2014-06-09 | $23.04 | $23.04 | 22,900 | — | — |
| 2014-06-06 | $23.14 | $23.14 | 29,900 | — | — |
| 2014-06-05 | $23.10 | $23.10 | 26,000 | — | — |
| 2014-06-04 | $22.95 | $22.95 | 25,200 | — | — |
| 2014-06-03 | $22.79 | $22.79 | 12,600 | — | — |
| 2014-06-02 | $22.83 | $22.83 | 20,500 | — | — |
| 2014-05-30 | $22.66 | $22.66 | 8,800 | — | — |
| 2014-05-29 | $22.70 | $22.70 | 9,900 | — | — |
| 2014-05-28 | $22.61 | $22.61 | 15,400 | — | — |
| 2014-05-27 | $22.61 | $22.61 | 22,000 | — | — |
| 2014-05-23 | $22.65 | $22.65 | 17,000 | — | — |
| 2014-05-22 | $22.34 | $22.34 | 28,200 | — | — |
| 2014-05-21 | $22.17 | $22.17 | 29,400 | — | — |
| 2014-05-20 | $22.13 | $22.13 | 26,000 | — | — |
| 2014-05-19 | $22.19 | $22.19 | 46,600 | — | — |
| 2014-05-16 | $22.30 | $22.30 | 66,000 | — | — |
| 2014-05-15 | $22.30 | $22.30 | 28,800 | — | — |
| 2014-05-14 | $22.16 | $22.16 | 301,500 | — | — |
| 2014-05-13 | $22.35 | $22.35 | 14,200 | — | — |
| 2014-05-12 | $22.43 | $22.43 | 22,200 | — | — |
| 2014-05-09 | $22.23 | $22.23 | 160,200 | — | — |
| 2014-05-08 | $22.34 | $22.34 | 18,100 | — | — |
| 2014-05-07 | $22.41 | $22.41 | 27,100 | — | — |
| 2014-05-06 | $22.61 | $22.61 | 14,300 | — | — |
| 2014-05-05 | $22.59 | $22.59 | 18,200 | — | — |
| 2014-05-02 | $22.59 | $22.59 | 17,100 | — | — |
| 2014-05-01 | $22.64 | $22.64 | 15,800 | — | — |
| 2014-04-30 | $22.35 | $22.35 | 18,000 | — | — |
| 2014-04-29 | $22.11 | $22.11 | 13,400 | — | — |
| 2014-04-28 | $22.03 | $22.03 | 12,200 | — | — |
| 2014-04-25 | $22.08 | $22.08 | 47,200 | — | — |
| 2014-04-24 | $21.82 | $21.82 | 65,400 | — | — |
| 2014-04-23 | $22.12 | $22.12 | 23,300 | — | — |
| 2014-04-22 | $22.04 | $22.04 | 38,900 | — | — |
| 2014-04-21 | $22.04 | $22.04 | 20,500 | — | — |
| 2014-04-17 | $22.24 | $22.24 | 31,900 | — | — |
| 2014-04-16 | $22.14 | $22.14 | 44,900 | — | — |
| 2014-04-15 | $21.69 | $21.69 | 44,500 | — | — |
| 2014-04-14 | $21.98 | $21.98 | 41,700 | — | — |
| 2014-04-11 | $21.89 | $21.89 | 12,700 | — | — |
| 2014-04-10 | $21.87 | $21.87 | 23,800 | — | — |
| 2014-04-09 | $22.24 | $22.24 | 36,500 | — | — |
| 2014-04-08 | $22.19 | $22.19 | 32,500 | — | — |
| 2014-04-07 | $23.30 | $23.30 | 9,500 | — | — |
| 2014-04-04 | $23.27 | $23.27 | 11,100 | — | — |
| 2014-04-03 | $23.43 | $23.43 | 17,400 | — | — |
| 2014-04-02 | $23.35 | $23.35 | 11,400 | — | — |
| 2014-04-01 | $23.41 | $23.41 | 19,400 | — | — |
| 2014-03-31 | $23.70 | $23.70 | 69,400 | — | — |
| 2014-03-28 | $24.05 | $24.05 | 98,800 | — | — |
| 2014-03-27 | $23.69 | $23.69 | 185,000 | — | — |
| 2014-03-26 | $23.50 | $23.50 | 90,400 | — | — |
| 2014-03-25 | $23.96 | $23.96 | 17,500 | — | — |
| 2014-03-24 | $24.04 | $24.04 | 14,900 | — | — |
| 2014-03-21 | $23.89 | $23.89 | 22,100 | — | — |
| 2014-03-20 | $23.86 | $23.86 | 12,400 | — | — |
| 2014-03-19 | $24.10 | $24.10 | 43,000 | — | — |
| 2014-03-18 | $23.88 | $23.88 | 90,800 | — | — |
| 2014-03-17 | $23.49 | $23.49 | 12,200 | — | — |
| 2014-03-14 | $23.45 | $23.45 | 14,700 | — | — |
| 2014-03-13 | $23.71 | $23.71 | 27,400 | — | — |
| 2014-03-12 | $23.73 | $23.73 | 28,400 | — | — |
| 2014-03-11 | $23.86 | $23.86 | 13,000 | — | — |
| 2014-03-10 | $23.80 | $23.80 | 38,000 | — | — |
| 2014-03-07 | $23.94 | $23.94 | 15,000 | — | — |
| 2014-03-06 | $23.87 | $23.87 | 8,100 | — | — |
| 2014-03-05 | $23.82 | $23.82 | 8,600 | — | — |
| 2014-03-04 | $23.79 | $23.79 | 14,700 | — | — |
| 2014-03-03 | $23.51 | $23.51 | 12,400 | — | — |
| 2014-02-28 | $24.00 | $24.00 | 17,400 | — | — |
| 2014-02-27 | $23.74 | $23.74 | 8,300 | — | — |
| 2014-02-26 | $23.79 | $23.79 | 12,600 | — | — |
| 2014-02-25 | $23.80 | $23.80 | 12,400 | — | — |
| 2014-02-24 | $23.84 | $23.84 | 17,200 | — | — |
| 2014-02-21 | $23.58 | $23.58 | 11,200 | — | — |
| 2014-02-20 | $23.49 | $23.49 | 11,000 | — | — |
| 2014-02-19 | $23.55 | $23.55 | 11,400 | — | — |
| 2014-02-18 | $23.55 | $23.55 | 8,900 | — | — |
| 2014-02-14 | $23.27 | $23.27 | 7,400 | — | — |
| 2014-02-13 | $23.15 | $23.15 | 31,100 | — | — |
| 2014-02-12 | $23.35 | $23.35 | 18,900 | — | — |
| 2014-02-11 | $22.89 | $22.89 | 13,000 | — | — |
| 2014-02-10 | $22.78 | $22.78 | 19,900 | — | — |
| 2014-02-07 | $22.92 | $22.92 | 20,600 | — | — |
| 2014-02-06 | $22.65 | $22.65 | 20,800 | — | — |
| 2014-02-05 | $23.59 | $23.59 | 15,900 | — | — |
| 2014-02-04 | $23.21 | $23.21 | 19,200 | — | — |
| 2014-02-03 | $23.10 | $23.10 | 20,300 | — | — |
| 2014-01-31 | $23.23 | $23.23 | 28,700 | — | — |
| 2014-01-30 | $23.49 | $23.49 | 13,900 | — | — |
| 2014-01-29 | $23.32 | $23.32 | 18,500 | — | — |
| 2014-01-28 | $23.05 | $23.05 | 13,100 | — | — |
| 2014-01-27 | $23.00 | $23.00 | 15,200 | — | — |
| 2014-01-24 | $23.10 | $23.10 | 14,000 | — | — |
| 2014-01-23 | $23.05 | $23.05 | 43,200 | — | — |
| 2014-01-22 | $23.25 | $23.25 | 49,900 | — | — |
| 2014-01-21 | $23.23 | $23.23 | 10,100 | — | — |
| 2014-01-17 | $23.35 | $23.35 | 10,000 | — | — |
| 2014-01-16 | $23.15 | $23.15 | 15,200 | — | — |
| 2014-01-15 | $23.12 | $23.12 | 8,900 | — | — |
| 2014-01-14 | $23.22 | $23.22 | 20,000 | — | — |
| 2014-01-13 | $22.97 | $22.97 | 40,400 | — | — |
| 2014-01-10 | $23.01 | $23.01 | 10,100 | — | — |
| 2014-01-09 | $22.90 | $22.90 | 11,100 | — | — |
| 2014-01-08 | $22.84 | $22.84 | 38,800 | — | — |
| 2014-01-07 | $22.89 | $22.89 | 34,900 | — | — |
| 2014-01-06 | $22.93 | $22.93 | 11,800 | — | — |
| 2014-01-03 | $22.83 | $22.83 | 7,400 | — | — |
| 2014-01-02 | $22.91 | $22.91 | 18,400 | — | — |