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
- 1989-07-05 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 | $22.49 | $31.47 | 69,300 | — | — |
| 2014-12-30 | $22.28 | $31.18 | 43,700 | — | — |
| 2014-12-29 | $22.43 | $31.39 | 49,800 | — | — |
| 2014-12-26 | $22.13 | $30.97 | 28,500 | — | — |
| 2014-12-24 | $22.09 | $30.91 | 29,400 | — | — |
| 2014-12-23 | $21.86 | $30.59 | 69,500 | — | — |
| 2014-12-22 | $22.26 | $31.15 | 88,700 | — | — |
| 2014-12-19 | $22.12 | $30.95 | 254,700 | — | — |
| 2014-12-18 | $21.50 | $30.08 | 78,800 | — | — |
| 2014-12-17 | $21.33 | $29.85 | 100,500 | — | — |
| 2014-12-16 | $20.23 | $28.31 | 111,700 | — | — |
| 2014-12-15 | $19.83 | $27.75 | 115,300 | — | — |
| 2014-12-12 | $19.58 | $27.40 | 109,500 | — | — |
| 2014-12-11 | $19.49 | $27.27 | 151,800 | — | — |
| 2014-12-10 | $18.46 | $25.83 | 111,500 | — | — |
| 2014-12-09 | $18.82 | $26.21 | 49,000 | — | — |
| 2014-12-08 | $18.08 | $25.18 | 46,700 | — | — |
| 2014-12-05 | $18.18 | $25.32 | 59,500 | — | — |
| 2014-12-04 | $18.10 | $25.21 | 56,900 | — | — |
| 2014-12-03 | $18.36 | $25.57 | 48,900 | — | — |
| 2014-12-02 | $18.01 | $25.08 | 39,300 | — | — |
| 2014-12-01 | $17.85 | $24.86 | 58,600 | — | — |
| 2014-11-28 | $18.34 | $25.54 | 58,500 | — | — |
| 2014-11-26 | $18.84 | $26.24 | 64,400 | — | — |
| 2014-11-25 | $18.69 | $26.03 | 47,700 | — | — |
| 2014-11-24 | $18.90 | $26.32 | 52,800 | — | — |
| 2014-11-21 | $19.13 | $26.64 | 88,900 | — | — |
| 2014-11-20 | $19.81 | $27.59 | 171,600 | — | — |
| 2014-11-19 | $18.08 | $25.18 | 51,700 | — | — |
| 2014-11-18 | $18.28 | $25.46 | 61,000 | — | — |
| 2014-11-17 | $18.46 | $25.71 | 61,000 | — | — |
| 2014-11-14 | $18.83 | $26.22 | 48,600 | — | — |
| 2014-11-13 | $18.87 | $26.28 | 96,000 | — | — |
| 2014-11-12 | $19.84 | $27.63 | 72,300 | — | — |
| 2014-11-11 | $19.21 | $26.75 | 99,900 | — | — |
| 2014-11-10 | $17.99 | $25.05 | 75,700 | — | — |
| 2014-11-07 | $17.75 | $24.72 | 90,700 | — | — |
| 2014-11-06 | $18.66 | $25.99 | 54,000 | — | — |
| 2014-11-05 | $18.80 | $26.18 | 61,200 | — | — |
| 2014-11-04 | $18.72 | $26.07 | 64,700 | — | — |
| 2014-11-03 | $18.57 | $25.86 | 66,600 | — | — |
| 2014-10-31 | $19.02 | $26.49 | 122,100 | — | — |
| 2014-10-30 | $18.20 | $25.35 | 83,700 | — | — |
| 2014-10-29 | $17.83 | $24.83 | 90,400 | — | — |
| 2014-10-28 | $17.74 | $24.70 | 151,200 | — | — |
| 2014-10-27 | $17.05 | $23.74 | 35,400 | — | — |
| 2014-10-24 | $17.25 | $24.02 | 51,200 | — | — |
| 2014-10-23 | $17.11 | $23.83 | 127,900 | — | — |
| 2014-10-22 | $17.28 | $24.06 | 57,800 | — | — |
| 2014-10-21 | $17.60 | $24.51 | 71,400 | — | — |
| 2014-10-20 | $17.55 | $24.44 | 59,300 | — | — |
| 2014-10-17 | $17.34 | $24.15 | 85,800 | — | — |
| 2014-10-16 | $17.66 | $24.59 | 125,700 | — | — |
| 2014-10-15 | $17.28 | $24.06 | 143,500 | — | — |
| 2014-10-14 | $16.99 | $23.66 | 95,900 | — | — |
| 2014-10-13 | $16.76 | $23.34 | 110,000 | — | — |
| 2014-10-10 | $16.88 | $23.51 | 76,300 | — | — |
| 2014-10-09 | $17.09 | $23.80 | 98,400 | — | — |
| 2014-10-08 | $17.58 | $24.48 | 120,000 | — | — |
| 2014-10-07 | $17.57 | $24.47 | 68,700 | — | — |
| 2014-10-06 | $17.80 | $24.79 | 54,300 | — | — |
| 2014-10-03 | $18.03 | $25.11 | 47,600 | — | — |
| 2014-10-02 | $18.25 | $25.41 | 36,800 | — | — |
| 2014-10-01 | $18.12 | $25.23 | 84,300 | — | — |
| 2014-09-30 | $18.41 | $25.64 | 65,600 | — | — |
| 2014-09-29 | $18.98 | $26.43 | 37,600 | — | — |
| 2014-09-26 | $19.08 | $26.57 | 58,800 | — | — |
| 2014-09-25 | $18.66 | $25.99 | 50,400 | — | — |
| 2014-09-24 | $19.20 | $26.74 | 38,000 | — | — |
| 2014-09-23 | $19.35 | $26.95 | 54,700 | — | — |
| 2014-09-22 | $19.45 | $27.09 | 47,100 | — | — |
| 2014-09-19 | $19.54 | $27.21 | 102,400 | — | — |
| 2014-09-18 | $19.57 | $27.25 | 42,000 | — | — |
| 2014-09-17 | $19.43 | $27.06 | 32,500 | — | — |
| 2014-09-16 | $19.57 | $27.25 | 59,900 | — | — |
| 2014-09-15 | $19.49 | $27.14 | 46,200 | — | — |
| 2014-09-12 | $19.92 | $27.74 | 54,300 | — | — |
| 2014-09-11 | $20.49 | $28.53 | 51,200 | — | — |
| 2014-09-10 | $20.34 | $28.33 | 38,300 | — | — |
| 2014-09-09 | $20.44 | $28.34 | 42,000 | — | — |
| 2014-09-08 | $21.38 | $29.64 | 44,300 | — | — |
| 2014-09-05 | $21.38 | $29.64 | 49,900 | — | — |
| 2014-09-04 | $21.10 | $29.25 | 34,900 | — | — |
| 2014-09-03 | $21.32 | $29.56 | 67,800 | — | — |
| 2014-09-02 | $21.63 | $29.99 | 87,900 | — | — |
| 2014-08-29 | $20.81 | $28.85 | 38,200 | — | — |
| 2014-08-28 | $20.87 | $28.94 | 50,100 | — | — |
| 2014-08-27 | $21.29 | $29.52 | 16,000 | — | — |
| 2014-08-26 | $21.52 | $29.84 | 34,100 | — | — |
| 2014-08-25 | $21.35 | $29.60 | 39,000 | — | — |
| 2014-08-22 | $21.31 | $29.55 | 46,500 | — | — |
| 2014-08-21 | $21.42 | $29.70 | 34,600 | — | — |
| 2014-08-20 | $21.24 | $29.45 | 47,800 | — | — |
| 2014-08-19 | $21.25 | $29.46 | 34,100 | — | — |
| 2014-08-18 | $21.01 | $29.13 | 49,300 | — | — |
| 2014-08-15 | $20.02 | $27.76 | 92,100 | — | — |
| 2014-08-14 | $20.16 | $27.95 | 25,600 | — | — |
| 2014-08-13 | $19.94 | $27.65 | 50,100 | — | — |
| 2014-08-12 | $19.86 | $27.53 | 29,800 | — | — |
| 2014-08-11 | $20.34 | $28.20 | 28,700 | — | — |
| 2014-08-08 | $20.02 | $27.76 | 84,100 | — | — |
| 2014-08-07 | $20.47 | $28.38 | 50,800 | — | — |
| 2014-08-06 | $20.52 | $28.45 | 47,700 | — | — |
| 2014-08-05 | $20.32 | $28.17 | 45,400 | — | — |
| 2014-08-04 | $20.54 | $28.48 | 73,200 | — | — |
| 2014-08-01 | $19.38 | $26.87 | 60,600 | — | — |
| 2014-07-31 | $19.54 | $27.09 | 56,000 | — | — |
| 2014-07-30 | $19.92 | $27.62 | 32,500 | — | — |
| 2014-07-29 | $20.06 | $27.81 | 41,800 | — | — |
| 2014-07-28 | $20.09 | $27.85 | 35,600 | — | — |
| 2014-07-25 | $20.16 | $27.95 | 48,100 | — | — |
| 2014-07-24 | $20.68 | $28.67 | 47,700 | — | — |
| 2014-07-23 | $21.08 | $29.23 | 31,100 | — | — |
| 2014-07-22 | $21.29 | $29.52 | 23,300 | — | — |
| 2014-07-21 | $21.30 | $29.53 | 26,000 | — | — |
| 2014-07-18 | $21.50 | $29.81 | 71,800 | — | — |
| 2014-07-17 | $21.04 | $29.17 | 41,600 | — | — |
| 2014-07-16 | $21.60 | $29.95 | 27,900 | — | — |
| 2014-07-15 | $21.68 | $30.06 | 41,900 | — | — |
| 2014-07-14 | $22.00 | $30.50 | 48,900 | — | — |
| 2014-07-11 | $22.20 | $30.78 | 35,700 | — | — |
| 2014-07-10 | $22.46 | $31.14 | 55,700 | — | — |
| 2014-07-09 | $22.69 | $31.46 | 80,800 | — | — |
| 2014-07-08 | $22.85 | $31.68 | 88,700 | — | — |
| 2014-07-07 | $23.08 | $32.00 | 98,100 | — | — |
| 2014-07-03 | $24.07 | $33.37 | 22,200 | — | — |
| 2014-07-02 | $23.80 | $33.00 | 45,200 | — | — |
| 2014-07-01 | $24.03 | $33.32 | 72,100 | — | — |
| 2014-06-30 | $23.41 | $32.46 | 57,600 | — | — |
| 2014-06-27 | $23.32 | $32.33 | 271,800 | — | — |
| 2014-06-26 | $23.04 | $31.94 | 38,800 | — | — |
| 2014-06-25 | $23.23 | $32.21 | 48,200 | — | — |
| 2014-06-24 | $23.01 | $31.90 | 84,300 | — | — |
| 2014-06-23 | $23.11 | $32.04 | 34,900 | — | — |
| 2014-06-20 | $23.23 | $32.21 | 116,100 | — | — |
| 2014-06-19 | $23.08 | $32.00 | 31,700 | — | — |
| 2014-06-18 | $23.08 | $32.00 | 42,200 | — | — |
| 2014-06-17 | $23.00 | $31.89 | 64,200 | — | — |
| 2014-06-16 | $22.80 | $31.61 | 73,300 | — | — |
| 2014-06-13 | $22.84 | $31.67 | 67,600 | — | — |
| 2014-06-12 | $22.66 | $31.42 | 98,800 | — | — |
| 2014-06-11 | $22.81 | $31.62 | 70,900 | — | — |
| 2014-06-10 | $22.84 | $31.54 | 64,300 | — | — |
| 2014-06-09 | $22.89 | $31.61 | 118,400 | — | — |
| 2014-06-06 | $22.49 | $31.06 | 86,900 | — | — |
| 2014-06-05 | $21.77 | $30.06 | 80,600 | — | — |
| 2014-06-04 | $21.00 | $29.00 | 62,900 | — | — |
| 2014-06-03 | $20.83 | $28.77 | 64,000 | — | — |
| 2014-06-02 | $21.00 | $29.00 | 65,500 | — | — |
| 2014-05-30 | $21.25 | $29.35 | 73,800 | — | — |
| 2014-05-29 | $21.22 | $29.30 | 61,500 | — | — |
| 2014-05-28 | $21.02 | $29.03 | 65,200 | — | — |
| 2014-05-27 | $20.88 | $28.84 | 64,500 | — | — |
| 2014-05-23 | $20.58 | $28.42 | 162,800 | — | — |
| 2014-05-22 | $20.20 | $27.90 | 48,200 | — | — |
| 2014-05-21 | $19.75 | $27.27 | 62,600 | — | — |
| 2014-05-20 | $19.65 | $27.14 | 120,300 | — | — |
| 2014-05-19 | $19.90 | $27.48 | 52,600 | — | — |
| 2014-05-16 | $19.82 | $27.37 | 52,900 | — | — |
| 2014-05-15 | $19.91 | $27.50 | 76,200 | — | — |
| 2014-05-14 | $19.84 | $27.40 | 72,900 | — | — |
| 2014-05-13 | $20.20 | $27.90 | 110,400 | — | — |
| 2014-05-12 | $20.83 | $28.77 | 70,400 | — | — |
| 2014-05-09 | $20.34 | $28.09 | 69,800 | — | — |
| 2014-05-08 | $19.83 | $27.38 | 93,400 | — | — |
| 2014-05-07 | $20.09 | $27.74 | 112,900 | — | — |
| 2014-05-06 | $20.00 | $27.62 | 101,500 | — | — |
| 2014-05-05 | $20.22 | $27.92 | 176,100 | — | — |
| 2014-05-02 | $20.14 | $27.81 | 70,700 | — | — |
| 2014-05-01 | $20.47 | $28.27 | 129,900 | — | — |
| 2014-04-30 | $20.81 | $28.74 | 68,500 | — | — |
| 2014-04-29 | $21.39 | $29.54 | 53,700 | — | — |
| 2014-04-28 | $21.30 | $29.42 | 94,300 | — | — |
| 2014-04-25 | $22.01 | $30.40 | 124,600 | — | — |
| 2014-04-24 | $22.48 | $31.04 | 84,600 | — | — |
| 2014-04-23 | $22.65 | $31.28 | 41,200 | — | — |
| 2014-04-22 | $22.98 | $31.74 | 55,000 | — | — |
| 2014-04-21 | $22.88 | $31.60 | 33,500 | — | — |
| 2014-04-17 | $23.12 | $31.93 | 42,600 | — | — |
| 2014-04-16 | $23.08 | $31.87 | 68,200 | — | — |
| 2014-04-15 | $23.04 | $31.82 | 70,300 | — | — |
| 2014-04-14 | $23.11 | $31.91 | 43,900 | — | — |
| 2014-04-11 | $23.10 | $31.90 | 63,600 | — | — |
| 2014-04-10 | $23.50 | $32.45 | 61,700 | — | — |
| 2014-04-09 | $25.08 | $34.64 | 83,500 | — | — |
| 2014-04-08 | $24.56 | $33.92 | 70,600 | — | — |
| 2014-04-07 | $24.24 | $33.48 | 112,600 | — | — |
| 2014-04-04 | $23.13 | $31.94 | 70,200 | — | — |
| 2014-04-03 | $24.02 | $33.17 | 49,200 | — | — |
| 2014-04-02 | $24.11 | $33.30 | 56,500 | — | — |
| 2014-04-01 | $24.44 | $33.75 | 80,300 | — | — |
| 2014-03-31 | $23.01 | $31.78 | 83,900 | — | — |
| 2014-03-28 | $22.49 | $31.06 | 56,800 | — | — |
| 2014-03-27 | $22.48 | $31.04 | 46,100 | — | — |
| 2014-03-26 | $22.96 | $31.71 | 49,500 | — | — |
| 2014-03-25 | $23.81 | $32.88 | 38,600 | — | — |
| 2014-03-24 | $23.81 | $32.88 | 44,300 | — | — |
| 2014-03-21 | $23.93 | $33.05 | 85,300 | — | — |
| 2014-03-20 | $23.67 | $32.69 | 39,000 | — | — |
| 2014-03-19 | $23.68 | $32.70 | 26,800 | — | — |
| 2014-03-18 | $23.91 | $33.02 | 60,400 | — | — |
| 2014-03-17 | $23.74 | $32.78 | 34,100 | — | — |
| 2014-03-14 | $23.66 | $32.67 | 28,800 | — | — |
| 2014-03-13 | $23.48 | $32.43 | 35,100 | — | — |
| 2014-03-12 | $24.04 | $33.20 | 36,600 | — | — |
| 2014-03-11 | $24.29 | $33.45 | 58,800 | — | — |
| 2014-03-10 | $24.80 | $34.15 | 54,700 | — | — |
| 2014-03-07 | $24.83 | $34.18 | 57,100 | — | — |
| 2014-03-06 | $24.54 | $33.78 | 67,500 | — | — |
| 2014-03-05 | $24.52 | $33.75 | 58,500 | — | — |
| 2014-03-04 | $24.95 | $34.34 | 137,500 | — | — |
| 2014-03-03 | $24.12 | $33.20 | 46,700 | — | — |
| 2014-02-28 | $24.91 | $34.29 | 98,800 | — | — |
| 2014-02-27 | $24.39 | $33.57 | 76,000 | — | — |
| 2014-02-26 | $23.96 | $32.98 | 94,800 | — | — |
| 2014-02-25 | $23.48 | $32.32 | 70,100 | — | — |
| 2014-02-24 | $23.69 | $32.61 | 51,900 | — | — |
| 2014-02-21 | $23.62 | $32.51 | 118,500 | — | — |
| 2014-02-20 | $23.51 | $32.36 | 86,700 | — | — |
| 2014-02-19 | $23.41 | $32.22 | 71,400 | — | — |
| 2014-02-18 | $23.93 | $32.94 | 61,500 | — | — |
| 2014-02-14 | $23.89 | $32.88 | 120,900 | — | — |
| 2014-02-13 | $24.27 | $33.41 | 53,200 | — | — |
| 2014-02-12 | $23.72 | $32.65 | 36,700 | — | — |
| 2014-02-11 | $23.52 | $32.37 | 90,100 | — | — |
| 2014-02-10 | $23.43 | $32.25 | 52,600 | — | — |
| 2014-02-07 | $23.74 | $32.68 | 102,800 | — | — |
| 2014-02-06 | $23.43 | $32.25 | 75,900 | — | — |
| 2014-02-05 | $23.34 | $32.13 | 61,700 | — | — |
| 2014-02-04 | $23.63 | $32.53 | 46,400 | — | — |
| 2014-02-03 | $24.03 | $33.08 | 84,700 | — | — |
| 2014-01-31 | $24.79 | $34.12 | 66,200 | — | — |
| 2014-01-30 | $25.21 | $34.70 | 75,600 | — | — |
| 2014-01-29 | $24.92 | $34.30 | 69,300 | — | — |
| 2014-01-28 | $25.11 | $34.56 | 63,500 | — | — |
| 2014-01-27 | $24.99 | $34.40 | 48,500 | — | — |
| 2014-01-24 | $25.02 | $34.44 | 124,000 | — | — |
| 2014-01-23 | $26.01 | $35.80 | 78,000 | — | — |
| 2014-01-22 | $26.22 | $36.09 | 44,900 | — | — |
| 2014-01-21 | $26.42 | $36.37 | 40,300 | — | — |
| 2014-01-17 | $26.28 | $36.17 | 81,800 | — | — |
| 2014-01-16 | $26.15 | $35.99 | 90,500 | — | — |
| 2014-01-15 | $26.00 | $35.79 | 104,100 | — | — |
| 2014-01-14 | $26.00 | $35.79 | 86,900 | — | — |
| 2014-01-13 | $25.55 | $35.17 | 59,100 | — | — |
| 2014-01-10 | $25.94 | $35.71 | 82,200 | — | — |
| 2014-01-09 | $26.01 | $35.80 | 78,200 | — | — |
| 2014-01-08 | $26.71 | $36.77 | 89,200 | — | — |
| 2014-01-07 | $27.09 | $37.29 | 62,500 | — | — |
| 2014-01-06 | $27.61 | $38.00 | 124,000 | — | — |
| 2014-01-03 | $28.42 | $39.12 | 153,900 | — | — |
| 2014-01-02 | $28.45 | $39.16 | 91,000 | — | — |