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
- 1994-12-09 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 | $19.35 | $33.20 | 106,000 | — | — |
| 2014-12-30 | $19.47 | $33.41 | 93,100 | — | — |
| 2014-12-29 | $20.17 | $34.61 | 181,400 | — | — |
| 2014-12-26 | $20.27 | $34.78 | 43,000 | — | — |
| 2014-12-24 | $20.27 | $34.78 | 47,400 | — | — |
| 2014-12-23 | $20.30 | $34.83 | 216,100 | — | — |
| 2014-12-22 | $20.13 | $34.54 | 265,800 | — | — |
| 2014-12-19 | $20.13 | $34.54 | 126,000 | — | — |
| 2014-12-18 | $20.02 | $34.35 | 222,000 | — | — |
| 2014-12-17 | $20.12 | $34.52 | 291,000 | — | — |
| 2014-12-16 | $19.74 | $33.87 | 103,900 | — | — |
| 2014-12-15 | $19.35 | $33.20 | 206,500 | — | — |
| 2014-12-12 | $19.65 | $33.72 | 233,000 | — | — |
| 2014-12-11 | $20.50 | $35.18 | 244,700 | — | — |
| 2014-12-10 | $20.53 | $35.23 | 204,600 | — | — |
| 2014-12-09 | $21.41 | $36.74 | 89,700 | — | — |
| 2014-12-08 | $21.70 | $37.24 | 165,400 | — | — |
| 2014-12-05 | $21.89 | $37.56 | 68,200 | — | — |
| 2014-12-04 | $22.05 | $37.84 | 82,100 | — | — |
| 2014-12-03 | $21.90 | $37.58 | 115,600 | — | — |
| 2014-12-02 | $22.06 | $37.85 | 106,400 | — | — |
| 2014-12-01 | $21.75 | $37.32 | 89,200 | — | — |
| 2014-11-28 | $21.93 | $37.63 | 108,300 | — | — |
| 2014-11-26 | $22.39 | $38.42 | 155,600 | — | — |
| 2014-11-25 | $21.94 | $37.65 | 231,700 | — | — |
| 2014-11-24 | $21.79 | $37.39 | 99,500 | — | — |
| 2014-11-21 | $22.35 | $38.35 | 93,100 | — | — |
| 2014-11-20 | $21.75 | $37.32 | 130,400 | — | — |
| 2014-11-19 | $22.55 | $38.69 | 45,500 | — | — |
| 2014-11-18 | $22.29 | $38.25 | 84,600 | — | — |
| 2014-11-17 | $22.14 | $37.99 | 51,000 | — | — |
| 2014-11-14 | $22.15 | $38.01 | 109,200 | — | — |
| 2014-11-13 | $21.79 | $37.39 | 99,300 | — | — |
| 2014-11-12 | $21.14 | $36.27 | 52,400 | — | — |
| 2014-11-11 | $21.13 | $36.26 | 53,000 | — | — |
| 2014-11-10 | $21.16 | $36.31 | 36,700 | — | — |
| 2014-11-07 | $21.18 | $36.34 | 59,100 | — | — |
| 2014-11-06 | $21.78 | $37.37 | 82,400 | — | — |
| 2014-11-05 | $21.33 | $36.60 | 209,500 | — | — |
| 2014-11-04 | $21.97 | $37.70 | 276,100 | — | — |
| 2014-11-03 | $23.18 | $39.78 | 252,900 | — | — |
| 2014-10-31 | $23.07 | $39.59 | 144,100 | — | — |
| 2014-10-30 | $23.13 | $39.69 | 130,200 | — | — |
| 2014-10-29 | $21.41 | $36.74 | 139,100 | — | — |
| 2014-10-28 | $22.08 | $37.89 | 107,900 | — | — |
| 2014-10-27 | $22.07 | $37.87 | 87,400 | — | — |
| 2014-10-24 | $21.81 | $37.42 | 72,300 | — | — |
| 2014-10-23 | $21.31 | $36.57 | 43,100 | — | — |
| 2014-10-22 | $20.89 | $35.85 | 71,600 | — | — |
| 2014-10-21 | $20.93 | $35.91 | 80,100 | — | — |
| 2014-10-20 | $20.67 | $35.47 | 80,400 | — | — |
| 2014-10-17 | $20.29 | $34.82 | 179,000 | — | — |
| 2014-10-16 | $19.67 | $33.75 | 75,800 | — | — |
| 2014-10-15 | $19.87 | $34.10 | 92,600 | — | — |
| 2014-10-14 | $19.88 | $34.11 | 71,800 | — | — |
| 2014-10-13 | $19.13 | $32.83 | 46,900 | — | — |
| 2014-10-10 | $19.26 | $33.05 | 99,100 | — | — |
| 2014-10-09 | $19.60 | $33.63 | 61,100 | — | — |
| 2014-10-08 | $19.63 | $33.68 | 147,300 | — | — |
| 2014-10-07 | $19.70 | $33.80 | 69,800 | — | — |
| 2014-10-06 | $20.00 | $34.32 | 109,100 | — | — |
| 2014-10-03 | $19.76 | $33.91 | 73,500 | — | — |
| 2014-10-02 | $19.66 | $33.74 | 163,700 | — | — |
| 2014-10-01 | $20.21 | $34.68 | 244,400 | — | — |
| 2014-09-30 | $20.30 | $34.83 | 179,200 | — | — |
| 2014-09-29 | $20.26 | $34.76 | 90,300 | — | — |
| 2014-09-26 | $20.90 | $35.86 | 135,700 | — | — |
| 2014-09-25 | $20.16 | $34.59 | 84,400 | — | — |
| 2014-09-24 | $20.25 | $34.75 | 165,400 | — | — |
| 2014-09-23 | $20.44 | $35.07 | 422,000 | — | — |
| 2014-09-22 | $20.95 | $35.95 | 266,400 | — | — |
| 2014-09-19 | $20.88 | $35.83 | 345,100 | — | — |
| 2014-09-18 | $20.54 | $35.25 | 77,800 | — | — |
| 2014-09-17 | $20.43 | $35.06 | 98,400 | — | — |
| 2014-09-16 | $20.89 | $35.21 | 170,700 | — | — |
| 2014-09-15 | $20.46 | $34.49 | 66,100 | — | — |
| 2014-09-12 | $21.02 | $35.43 | 99,200 | — | — |
| 2014-09-11 | $20.92 | $35.26 | 122,000 | — | — |
| 2014-09-10 | $20.07 | $33.83 | 55,500 | — | — |
| 2014-09-09 | $19.78 | $33.34 | 58,600 | — | — |
| 2014-09-08 | $19.78 | $33.34 | 67,600 | — | — |
| 2014-09-05 | $19.50 | $32.87 | 55,400 | — | — |
| 2014-09-04 | $19.46 | $32.80 | 101,600 | — | — |
| 2014-09-03 | $19.91 | $33.56 | 176,300 | — | — |
| 2014-09-02 | $19.23 | $32.41 | 115,200 | — | — |
| 2014-08-29 | $18.83 | $31.74 | 186,600 | — | — |
| 2014-08-28 | $18.67 | $31.47 | 71,900 | — | — |
| 2014-08-27 | $18.71 | $31.54 | 74,600 | — | — |
| 2014-08-26 | $18.70 | $31.52 | 82,200 | — | — |
| 2014-08-25 | $18.90 | $31.86 | 123,500 | — | — |
| 2014-08-22 | $18.94 | $31.93 | 81,800 | — | — |
| 2014-08-21 | $18.94 | $31.93 | 106,200 | — | — |
| 2014-08-20 | $18.65 | $31.44 | 225,900 | — | — |
| 2014-08-19 | $18.87 | $31.81 | 146,000 | — | — |
| 2014-08-18 | $19.23 | $32.41 | 127,400 | — | — |
| 2014-08-15 | $19.57 | $32.99 | 164,600 | — | — |
| 2014-08-14 | $19.56 | $32.97 | 77,100 | — | — |
| 2014-08-13 | $19.82 | $33.41 | 271,700 | — | — |
| 2014-08-12 | $20.04 | $33.78 | 203,000 | — | — |
| 2014-08-11 | $20.12 | $33.91 | 90,700 | — | — |
| 2014-08-08 | $20.17 | $34.00 | 206,900 | — | — |
| 2014-08-07 | $20.61 | $34.74 | 139,000 | — | — |
| 2014-08-06 | $20.54 | $34.62 | 263,300 | — | — |
| 2014-08-05 | $20.88 | $35.20 | 312,200 | — | — |
| 2014-08-04 | $22.04 | $37.15 | 206,100 | — | — |
| 2014-08-01 | $21.89 | $36.90 | 256,300 | — | — |
| 2014-07-31 | $21.89 | $36.90 | 502,000 | — | — |
| 2014-07-30 | $23.87 | $40.24 | 397,600 | — | — |
| 2014-07-29 | $21.83 | $36.80 | 453,800 | — | — |
| 2014-07-28 | $21.72 | $36.61 | 126,200 | — | — |
| 2014-07-25 | $21.86 | $36.85 | 256,100 | — | — |
| 2014-07-24 | $22.45 | $37.84 | 198,500 | — | — |
| 2014-07-23 | $22.26 | $37.52 | 237,400 | — | — |
| 2014-07-22 | $23.00 | $38.77 | 298,200 | — | — |
| 2014-07-21 | $24.00 | $40.46 | 326,700 | — | — |
| 2014-07-18 | $24.99 | $42.12 | 142,400 | — | — |
| 2014-07-17 | $24.02 | $40.49 | 107,800 | — | — |
| 2014-07-16 | $24.56 | $41.40 | 157,500 | — | — |
| 2014-07-15 | $24.84 | $41.87 | 120,200 | — | — |
| 2014-07-14 | $25.09 | $42.29 | 229,500 | — | — |
| 2014-07-11 | $25.08 | $42.28 | 185,000 | — | — |
| 2014-07-10 | $24.86 | $41.90 | 179,000 | — | — |
| 2014-07-09 | $24.57 | $41.42 | 333,500 | — | — |
| 2014-07-08 | $23.55 | $39.70 | 221,400 | — | — |
| 2014-07-07 | $23.69 | $39.93 | 234,400 | — | — |
| 2014-07-03 | $23.85 | $40.20 | 90,200 | — | — |
| 2014-07-02 | $23.91 | $40.30 | 220,100 | — | — |
| 2014-07-01 | $23.70 | $39.95 | 179,300 | — | — |
| 2014-06-30 | $23.55 | $39.70 | 297,200 | — | — |
| 2014-06-27 | $23.03 | $38.82 | 201,300 | — | — |
| 2014-06-26 | $23.74 | $40.02 | 237,000 | — | — |
| 2014-06-25 | $23.86 | $40.22 | 224,400 | — | — |
| 2014-06-24 | $23.50 | $39.61 | 334,200 | — | — |
| 2014-06-23 | $23.15 | $39.02 | 322,400 | — | — |
| 2014-06-20 | $22.01 | $37.10 | 262,800 | — | — |
| 2014-06-19 | $20.60 | $34.72 | 197,800 | — | — |
| 2014-06-18 | $20.93 | $35.28 | 347,900 | — | — |
| 2014-06-17 | $20.38 | $34.35 | 219,900 | — | — |
| 2014-06-16 | $20.22 | $34.08 | 427,200 | — | — |
| 2014-06-13 | $21.62 | $36.44 | 65,100 | — | — |
| 2014-06-12 | $21.83 | $36.80 | 63,800 | — | — |
| 2014-06-11 | $21.82 | $36.78 | 156,100 | — | — |
| 2014-06-10 | $22.47 | $37.88 | 145,400 | — | — |
| 2014-06-09 | $22.73 | $38.31 | 167,500 | — | — |
| 2014-06-06 | $22.77 | $38.38 | 242,400 | — | — |
| 2014-06-05 | $22.42 | $37.79 | 208,700 | — | — |
| 2014-06-04 | $22.18 | $36.74 | 149,700 | — | — |
| 2014-06-03 | $21.97 | $36.39 | 191,600 | — | — |
| 2014-06-02 | $21.79 | $36.09 | 153,400 | — | — |
| 2014-05-30 | $21.63 | $35.83 | 235,700 | — | — |
| 2014-05-29 | $21.62 | $35.81 | 286,600 | — | — |
| 2014-05-28 | $20.56 | $34.05 | 121,700 | — | — |
| 2014-05-27 | $20.61 | $34.14 | 111,100 | — | — |
| 2014-05-23 | $21.00 | $34.78 | 273,100 | — | — |
| 2014-05-22 | $20.45 | $33.87 | 229,000 | — | — |
| 2014-05-21 | $20.28 | $33.59 | 218,900 | — | — |
| 2014-05-20 | $19.62 | $32.50 | 146,000 | — | — |
| 2014-05-19 | $19.62 | $32.50 | 110,200 | — | — |
| 2014-05-16 | $19.32 | $32.00 | 149,500 | — | — |
| 2014-05-15 | $19.17 | $31.75 | 125,100 | — | — |
| 2014-05-14 | $19.60 | $32.46 | 168,700 | — | — |
| 2014-05-13 | $19.97 | $33.08 | 245,900 | — | — |
| 2014-05-12 | $20.55 | $34.04 | 193,100 | — | — |
| 2014-05-09 | $20.65 | $34.20 | 121,100 | — | — |
| 2014-05-08 | $20.60 | $34.12 | 199,000 | — | — |
| 2014-05-07 | $21.79 | $36.09 | 149,000 | — | — |
| 2014-05-06 | $21.05 | $34.87 | 65,100 | — | — |
| 2014-05-05 | $21.11 | $34.97 | 160,100 | — | — |
| 2014-05-02 | $20.82 | $33.84 | 87,200 | — | — |
| 2014-05-01 | $20.59 | $33.47 | 81,500 | — | — |
| 2014-04-30 | $20.37 | $33.11 | 102,600 | — | — |
| 2014-04-29 | $20.09 | $32.66 | 198,900 | — | — |
| 2014-04-28 | $20.49 | $33.31 | 244,100 | — | — |
| 2014-04-25 | $19.40 | $31.54 | 136,000 | — | — |
| 2014-04-24 | $19.60 | $31.86 | 194,600 | — | — |
| 2014-04-23 | $19.88 | $32.32 | 192,400 | — | — |
| 2014-04-22 | $19.75 | $32.11 | 216,600 | — | — |
| 2014-04-21 | $19.43 | $31.59 | 176,500 | — | — |
| 2014-04-17 | $19.47 | $31.65 | 101,900 | — | — |
| 2014-04-16 | $19.33 | $31.42 | 94,500 | — | — |
| 2014-04-15 | $18.96 | $30.82 | 240,500 | — | — |
| 2014-04-14 | $19.29 | $31.36 | 183,900 | — | — |
| 2014-04-11 | $18.90 | $30.72 | 232,100 | — | — |
| 2014-04-10 | $18.99 | $30.87 | 384,500 | — | — |
| 2014-04-09 | $18.34 | $29.81 | 213,000 | — | — |
| 2014-04-08 | $17.84 | $29.00 | 186,000 | — | — |
| 2014-04-07 | $17.77 | $28.89 | 202,700 | — | — |
| 2014-04-04 | $18.11 | $29.44 | 229,400 | — | — |
| 2014-04-03 | $17.98 | $29.23 | 216,300 | — | — |
| 2014-04-02 | $18.39 | $29.89 | 213,000 | — | — |
| 2014-04-01 | $18.42 | $29.94 | 303,700 | — | — |
| 2014-03-31 | $19.07 | $31.00 | 389,700 | — | — |
| 2014-03-28 | $17.93 | $29.15 | 217,100 | — | — |
| 2014-03-27 | $17.69 | $28.76 | 281,000 | — | — |
| 2014-03-26 | $17.31 | $28.14 | 118,000 | — | — |
| 2014-03-25 | $17.56 | $28.55 | 110,900 | — | — |
| 2014-03-24 | $17.12 | $27.83 | 108,500 | — | — |
| 2014-03-21 | $17.43 | $28.33 | 182,100 | — | — |
| 2014-03-20 | $17.37 | $28.24 | 169,900 | — | — |
| 2014-03-19 | $17.05 | $27.72 | 249,200 | — | — |
| 2014-03-18 | $16.83 | $27.36 | 142,200 | — | — |
| 2014-03-17 | $16.32 | $26.53 | 120,600 | — | — |
| 2014-03-14 | $15.83 | $25.73 | 120,400 | — | — |
| 2014-03-13 | $16.12 | $26.20 | 128,400 | — | — |
| 2014-03-12 | $16.32 | $26.53 | 79,100 | — | — |
| 2014-03-11 | $16.54 | $26.89 | 163,600 | — | — |
| 2014-03-10 | $16.66 | $27.08 | 125,900 | — | — |
| 2014-03-07 | $16.96 | $27.57 | 169,200 | — | — |
| 2014-03-06 | $16.97 | $27.59 | 136,300 | — | — |
| 2014-03-05 | $16.69 | $27.13 | 94,500 | — | — |
| 2014-03-04 | $16.16 | $26.27 | 164,200 | — | — |
| 2014-03-03 | $16.41 | $26.68 | 101,800 | — | — |
| 2014-02-28 | $16.93 | $27.52 | 176,900 | — | — |
| 2014-02-27 | $16.96 | $27.57 | 236,700 | — | — |
| 2014-02-26 | $16.48 | $26.79 | 141,600 | — | — |
| 2014-02-25 | $16.55 | $26.90 | 141,200 | — | — |
| 2014-02-24 | $16.98 | $27.60 | 94,900 | — | — |
| 2014-02-21 | $16.83 | $27.36 | 127,600 | — | — |
| 2014-02-20 | $17.04 | $27.70 | 98,300 | — | — |
| 2014-02-19 | $16.73 | $27.20 | 246,500 | — | — |
| 2014-02-18 | $17.16 | $27.89 | 203,800 | — | — |
| 2014-02-14 | $17.38 | $28.25 | 310,100 | — | — |
| 2014-02-13 | $16.16 | $26.27 | 146,700 | — | — |
| 2014-02-12 | $15.97 | $25.96 | 282,500 | — | — |
| 2014-02-11 | $15.20 | $24.71 | 188,900 | — | — |
| 2014-02-10 | $15.19 | $24.69 | 100,000 | — | — |
| 2014-02-07 | $15.63 | $25.41 | 95,600 | — | — |
| 2014-02-06 | $15.48 | $25.16 | 116,800 | — | — |
| 2014-02-05 | $15.24 | $24.77 | 133,900 | — | — |
| 2014-02-04 | $15.37 | $24.99 | 162,800 | — | — |
| 2014-02-03 | $15.03 | $24.43 | 232,700 | — | — |
| 2014-01-31 | $15.24 | $24.77 | 153,900 | — | — |
| 2014-01-30 | $15.29 | $24.86 | 147,900 | — | — |
| 2014-01-29 | $14.89 | $24.20 | 143,600 | — | — |
| 2014-01-28 | $15.30 | $24.87 | 274,500 | — | — |
| 2014-01-27 | $14.78 | $24.03 | 521,700 | — | — |
| 2014-01-24 | $15.09 | $24.53 | 464,200 | — | — |
| 2014-01-23 | $16.30 | $26.50 | 450,500 | — | — |
| 2014-01-22 | $17.73 | $28.82 | 129,300 | — | — |
| 2014-01-21 | $17.78 | $28.90 | 136,100 | — | — |
| 2014-01-17 | $17.63 | $28.66 | 262,900 | — | — |
| 2014-01-16 | $17.85 | $29.02 | 135,900 | — | — |
| 2014-01-15 | $17.68 | $28.74 | 170,300 | — | — |
| 2014-01-14 | $17.45 | $28.37 | 228,500 | — | — |
| 2014-01-13 | $17.19 | $27.94 | 358,100 | — | — |
| 2014-01-10 | $16.48 | $26.79 | 114,900 | — | — |
| 2014-01-09 | $16.48 | $26.79 | 205,800 | — | — |
| 2014-01-08 | $16.49 | $26.81 | 148,000 | — | — |
| 2014-01-07 | $16.56 | $26.92 | 252,900 | — | — |
| 2014-01-06 | $15.91 | $25.86 | 540,800 | — | — |
| 2014-01-03 | $16.21 | $26.35 | 170,700 | — | — |
| 2014-01-02 | $16.22 | $26.37 | 627,100 | — | — |