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
- 1995-11-14 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 | $22.62 | $41.57 | 166,200 | — | — |
| 2014-12-30 | $22.70 | $41.71 | 236,600 | — | — |
| 2014-12-29 | $22.68 | $41.70 | 208,200 | — | — |
| 2014-12-26 | $22.76 | $41.83 | 232,400 | — | — |
| 2014-12-24 | $22.72 | $41.76 | 189,400 | — | — |
| 2014-12-23 | $22.33 | $41.05 | 307,200 | — | — |
| 2014-12-22 | $22.58 | $41.49 | 343,000 | — | — |
| 2014-12-19 | $22.29 | $40.96 | 456,000 | — | — |
| 2014-12-18 | $22.54 | $41.43 | 371,000 | — | — |
| 2014-12-17 | $21.75 | $39.98 | 423,200 | — | — |
| 2014-12-16 | $21.34 | $39.23 | 348,800 | — | — |
| 2014-12-15 | $21.52 | $39.55 | 584,600 | — | — |
| 2014-12-12 | $22.15 | $40.71 | 214,800 | — | — |
| 2014-12-11 | $22.67 | $41.67 | 367,600 | — | — |
| 2014-12-10 | $22.51 | $41.38 | 202,600 | — | — |
| 2014-12-09 | $22.80 | $41.91 | 345,800 | — | — |
| 2014-12-08 | $22.17 | $40.75 | 434,000 | — | — |
| 2014-12-05 | $23.00 | $42.28 | 198,800 | — | — |
| 2014-12-04 | $23.04 | $42.35 | 133,400 | — | — |
| 2014-12-03 | $23.20 | $42.63 | 154,600 | — | — |
| 2014-12-02 | $23.28 | $42.78 | 265,600 | — | — |
| 2014-12-01 | $23.26 | $42.76 | 323,400 | — | — |
| 2014-11-28 | $23.05 | $42.37 | 210,400 | — | — |
| 2014-11-26 | $23.18 | $42.62 | 112,200 | — | — |
| 2014-11-25 | $22.71 | $41.73 | 254,200 | — | — |
| 2014-11-24 | $22.84 | $41.99 | 230,400 | — | — |
| 2014-11-21 | $23.09 | $42.45 | 359,600 | — | — |
| 2014-11-20 | $22.31 | $41.00 | 231,400 | — | — |
| 2014-11-19 | $22.71 | $41.73 | 112,600 | — | — |
| 2014-11-18 | $22.76 | $41.83 | 221,600 | — | — |
| 2014-11-17 | $22.64 | $41.60 | 197,000 | — | — |
| 2014-11-14 | $22.49 | $41.33 | 192,800 | — | — |
| 2014-11-13 | $22.41 | $41.18 | 228,600 | — | — |
| 2014-11-12 | $22.20 | $40.80 | 399,800 | — | — |
| 2014-11-11 | $22.17 | $40.75 | 184,800 | — | — |
| 2014-11-10 | $21.86 | $40.18 | 338,400 | — | — |
| 2014-11-07 | $21.73 | $39.94 | 246,400 | — | — |
| 2014-11-06 | $22.02 | $40.47 | 176,200 | — | — |
| 2014-11-05 | $22.46 | $41.28 | 221,000 | — | — |
| 2014-11-04 | $22.49 | $41.33 | 157,400 | — | — |
| 2014-11-03 | $22.49 | $41.34 | 296,400 | — | — |
| 2014-10-31 | $22.67 | $41.68 | 231,600 | — | — |
| 2014-10-30 | $22.70 | $41.72 | 186,600 | — | — |
| 2014-10-29 | $22.37 | $41.12 | 374,200 | — | — |
| 2014-10-28 | $22.35 | $41.08 | 358,000 | — | — |
| 2014-10-27 | $23.25 | $42.74 | 285,600 | — | — |
| 2014-10-24 | $23.91 | $43.94 | 251,400 | — | — |
| 2014-10-23 | $23.75 | $43.66 | 324,400 | — | — |
| 2014-10-22 | $23.86 | $43.86 | 256,400 | — | — |
| 2014-10-21 | $23.89 | $43.91 | 381,200 | — | — |
| 2014-10-20 | $23.54 | $43.26 | 591,800 | — | — |
| 2014-10-17 | $23.15 | $42.54 | 647,200 | — | — |
| 2014-10-16 | $22.56 | $41.46 | 571,000 | — | — |
| 2014-10-15 | $22.81 | $41.92 | 445,800 | — | — |
| 2014-10-14 | $22.85 | $42.00 | 173,600 | — | — |
| 2014-10-13 | $22.82 | $41.94 | 412,600 | — | — |
| 2014-10-10 | $22.15 | $40.70 | 512,200 | — | — |
| 2014-10-09 | $22.47 | $41.29 | 396,000 | — | — |
| 2014-10-08 | $22.92 | $42.14 | 492,800 | — | — |
| 2014-10-07 | $23.00 | $42.28 | 405,000 | — | — |
| 2014-10-06 | $23.09 | $42.45 | 464,200 | — | — |
| 2014-10-03 | $22.59 | $41.52 | 326,600 | — | — |
| 2014-10-02 | $22.61 | $41.55 | 367,200 | — | — |
| 2014-10-01 | $23.24 | $42.71 | 311,800 | — | — |
| 2014-09-30 | $24.05 | $44.21 | 408,400 | — | — |
| 2014-09-29 | $23.86 | $43.85 | 356,200 | — | — |
| 2014-09-26 | $24.03 | $44.16 | 219,400 | — | — |
| 2014-09-25 | $23.74 | $43.63 | 308,600 | — | — |
| 2014-09-24 | $24.06 | $44.22 | 180,400 | — | — |
| 2014-09-23 | $23.88 | $43.88 | 236,200 | — | — |
| 2014-09-22 | $23.85 | $43.84 | 345,200 | — | — |
| 2014-09-19 | $23.96 | $44.03 | 555,800 | — | — |
| 2014-09-18 | $23.75 | $43.66 | 165,800 | — | — |
| 2014-09-17 | $23.81 | $43.76 | 238,200 | — | — |
| 2014-09-16 | $23.74 | $43.64 | 184,400 | — | — |
| 2014-09-15 | $23.41 | $43.02 | 181,600 | — | — |
| 2014-09-12 | $23.70 | $43.56 | 195,000 | — | — |
| 2014-09-11 | $23.67 | $43.50 | 106,000 | — | — |
| 2014-09-10 | $23.90 | $43.93 | 173,400 | — | — |
| 2014-09-09 | $23.87 | $43.87 | 261,400 | — | — |
| 2014-09-08 | $24.13 | $44.34 | 356,200 | — | — |
| 2014-09-05 | $23.49 | $43.18 | 223,400 | — | — |
| 2014-09-04 | $23.11 | $42.48 | 179,200 | — | — |
| 2014-09-03 | $23.25 | $42.73 | 310,800 | — | — |
| 2014-09-02 | $23.21 | $42.65 | 235,600 | — | — |
| 2014-08-29 | $23.03 | $42.33 | 191,600 | — | — |
| 2014-08-28 | $23.26 | $42.76 | 532,800 | — | — |
| 2014-08-27 | $23.59 | $43.36 | 285,000 | — | — |
| 2014-08-26 | $23.37 | $42.95 | 379,000 | — | — |
| 2014-08-25 | $23.23 | $42.69 | 326,200 | — | — |
| 2014-08-22 | $23.12 | $42.50 | 356,400 | — | — |
| 2014-08-21 | $23.21 | $42.65 | 292,400 | — | — |
| 2014-08-20 | $23.36 | $42.93 | 164,400 | — | — |
| 2014-08-19 | $23.22 | $42.68 | 339,400 | — | — |
| 2014-08-18 | $23.50 | $43.19 | 345,600 | — | — |
| 2014-08-15 | $23.28 | $42.79 | 329,600 | — | — |
| 2014-08-14 | $23.58 | $43.33 | 305,400 | — | — |
| 2014-08-13 | $23.65 | $43.47 | 279,400 | — | — |
| 2014-08-12 | $23.76 | $43.68 | 339,000 | — | — |
| 2014-08-11 | $23.82 | $43.77 | 407,800 | — | — |
| 2014-08-08 | $23.12 | $42.50 | 376,600 | — | — |
| 2014-08-07 | $22.82 | $41.94 | 226,200 | — | — |
| 2014-08-06 | $22.51 | $41.37 | 253,200 | — | — |
| 2014-08-05 | $22.93 | $42.15 | 283,400 | — | — |
| 2014-08-04 | $23.28 | $42.78 | 334,800 | — | — |
| 2014-08-01 | $22.73 | $41.77 | 454,800 | — | — |
| 2014-07-31 | $22.46 | $41.27 | 467,800 | — | — |
| 2014-07-30 | $23.11 | $42.48 | 243,600 | — | — |
| 2014-07-29 | $23.22 | $42.67 | 190,600 | — | — |
| 2014-07-28 | $23.47 | $43.14 | 207,600 | — | — |
| 2014-07-25 | $23.15 | $42.55 | 192,400 | — | — |
| 2014-07-24 | $23.00 | $42.28 | 276,800 | — | — |
| 2014-07-23 | $22.93 | $42.16 | 252,600 | — | — |
| 2014-07-22 | $23.32 | $42.86 | 233,200 | — | — |
| 2014-07-21 | $23.33 | $42.89 | 401,200 | — | — |
| 2014-07-18 | $22.83 | $41.95 | 310,200 | — | — |
| 2014-07-17 | $22.22 | $40.83 | 190,200 | — | — |
| 2014-07-16 | $22.64 | $41.61 | 249,000 | — | — |
| 2014-07-15 | $22.42 | $41.20 | 251,000 | — | — |
| 2014-07-14 | $22.35 | $41.08 | 192,400 | — | — |
| 2014-07-11 | $22.25 | $40.90 | 397,600 | — | — |
| 2014-07-10 | $21.95 | $40.35 | 496,800 | — | — |
| 2014-07-09 | $22.79 | $41.89 | 486,400 | — | — |
| 2014-07-08 | $21.91 | $40.26 | 772,600 | — | — |
| 2014-07-07 | $22.17 | $40.75 | 450,000 | — | — |
| 2014-07-03 | $20.91 | $38.43 | 127,400 | — | — |
| 2014-07-02 | $21.06 | $38.71 | 266,200 | — | — |
| 2014-07-01 | $20.95 | $38.50 | 430,000 | — | — |
| 2014-06-30 | $20.83 | $38.29 | 396,000 | — | — |
| 2014-06-27 | $20.32 | $37.34 | 299,600 | — | — |
| 2014-06-26 | $20.48 | $37.63 | 374,800 | — | — |
| 2014-06-25 | $20.54 | $37.75 | 696,600 | — | — |
| 2014-06-24 | $20.76 | $38.16 | 573,600 | — | — |
| 2014-06-23 | $20.54 | $37.75 | 326,800 | — | — |
| 2014-06-20 | $20.23 | $37.18 | 496,000 | — | — |
| 2014-06-19 | $20.30 | $37.30 | 401,800 | — | — |
| 2014-06-18 | $20.43 | $37.56 | 344,000 | — | — |
| 2014-06-17 | $20.23 | $37.18 | 220,400 | — | — |
| 2014-06-16 | $20.43 | $37.56 | 288,000 | — | — |
| 2014-06-13 | $20.54 | $37.74 | 5,805,400 | — | — |
| 2014-06-12 | $20.44 | $37.57 | 503,000 | — | — |
| 2014-06-11 | $20.90 | $38.41 | 284,400 | — | — |
| 2014-06-10 | $21.17 | $38.92 | 321,600 | — | — |
| 2014-06-09 | $21.00 | $38.59 | 241,600 | — | — |
| 2014-06-06 | $21.16 | $38.88 | 720,800 | — | — |
| 2014-06-05 | $21.14 | $38.85 | 854,800 | — | — |
| 2014-06-04 | $21.09 | $38.77 | 323,000 | — | — |
| 2014-06-03 | $21.50 | $39.52 | 732,200 | — | — |
| 2014-06-02 | $21.56 | $39.62 | 619,600 | — | — |
| 2014-05-30 | $21.84 | $40.14 | 470,800 | — | — |
| 2014-05-29 | $22.02 | $40.47 | 287,200 | — | — |
| 2014-05-28 | $21.86 | $40.18 | 439,200 | — | — |
| 2014-05-27 | $21.88 | $40.21 | 320,400 | — | — |
| 2014-05-23 | $21.88 | $40.21 | 368,800 | — | — |
| 2014-05-22 | $21.82 | $40.10 | 607,800 | — | — |
| 2014-05-21 | $21.31 | $39.16 | 415,200 | — | — |
| 2014-05-20 | $21.08 | $38.75 | 768,200 | — | — |
| 2014-05-19 | $22.17 | $40.75 | 1,001,000 | — | — |
| 2014-05-16 | $22.03 | $40.48 | 442,400 | — | — |
| 2014-05-15 | $20.87 | $38.35 | 358,400 | — | — |
| 2014-05-14 | $21.04 | $38.67 | 428,200 | — | — |
| 2014-05-13 | $20.46 | $37.60 | 385,000 | — | — |
| 2014-05-12 | $20.49 | $37.65 | 361,400 | — | — |
| 2014-05-09 | $20.52 | $37.72 | 308,800 | — | — |
| 2014-05-08 | $20.43 | $37.55 | 361,400 | — | — |
| 2014-05-07 | $20.56 | $37.78 | 514,200 | — | — |
| 2014-05-06 | $20.39 | $37.48 | 210,200 | — | — |
| 2014-05-05 | $20.27 | $37.26 | 235,600 | — | — |
| 2014-05-02 | $20.11 | $36.95 | 344,400 | — | — |
| 2014-05-01 | $20.05 | $36.84 | 272,400 | — | — |
| 2014-04-30 | $19.85 | $36.49 | 312,200 | — | — |
| 2014-04-29 | $19.62 | $36.06 | 374,200 | — | — |
| 2014-04-28 | $19.90 | $34.92 | 509,400 | — | — |
| 2014-04-25 | $20.58 | $36.12 | 466,800 | — | — |
| 2014-04-24 | $20.26 | $35.57 | 221,000 | — | — |
| 2014-04-23 | $19.94 | $35.00 | 318,200 | — | — |
| 2014-04-22 | $20.33 | $35.67 | 186,800 | — | — |
| 2014-04-21 | $20.40 | $35.81 | 334,200 | — | — |
| 2014-04-17 | $20.51 | $36.00 | 443,600 | — | — |
| 2014-04-16 | $20.48 | $35.94 | 431,200 | — | — |
| 2014-04-15 | $20.07 | $35.22 | 403,800 | — | — |
| 2014-04-14 | $20.42 | $35.85 | 383,600 | — | — |
| 2014-04-11 | $20.13 | $35.32 | 549,000 | — | — |
| 2014-04-10 | $19.98 | $35.07 | 1,109,200 | — | — |
| 2014-04-09 | $20.23 | $35.51 | 694,000 | — | — |
| 2014-04-08 | $20.73 | $36.39 | 602,000 | — | — |
| 2014-04-07 | $20.34 | $35.70 | 356,800 | — | — |
| 2014-04-04 | $20.30 | $35.63 | 316,400 | — | — |
| 2014-04-03 | $19.93 | $34.98 | 333,800 | — | — |
| 2014-04-02 | $20.08 | $35.24 | 362,600 | — | — |
| 2014-04-01 | $20.12 | $35.32 | 384,400 | — | — |
| 2014-03-31 | $19.68 | $34.55 | 420,200 | — | — |
| 2014-03-28 | $19.68 | $34.54 | 336,600 | — | — |
| 2014-03-27 | $19.29 | $33.85 | 379,600 | — | — |
| 2014-03-26 | $19.38 | $34.01 | 524,200 | — | — |
| 2014-03-25 | $19.50 | $34.23 | 402,600 | — | — |
| 2014-03-24 | $19.66 | $34.50 | 714,000 | — | — |
| 2014-03-21 | $19.14 | $33.60 | 1,107,000 | — | — |
| 2014-03-20 | $19.61 | $34.42 | 1,165,600 | — | — |
| 2014-03-19 | $19.88 | $34.89 | 471,000 | — | — |
| 2014-03-18 | $19.61 | $34.42 | 359,800 | — | — |
| 2014-03-17 | $19.79 | $34.73 | 587,600 | — | — |
| 2014-03-14 | $19.79 | $34.74 | 477,400 | — | — |
| 2014-03-13 | $18.93 | $33.24 | 270,200 | — | — |
| 2014-03-12 | $18.91 | $33.18 | 250,400 | — | — |
| 2014-03-11 | $18.89 | $33.16 | 491,000 | — | — |
| 2014-03-10 | $19.06 | $33.45 | 599,600 | — | — |
| 2014-03-07 | $19.50 | $34.23 | 1,054,600 | — | — |
| 2014-03-06 | $20.17 | $35.39 | 372,800 | — | — |
| 2014-03-05 | $20.18 | $35.42 | 610,400 | — | — |
| 2014-03-04 | $20.16 | $35.38 | 388,000 | — | — |
| 2014-03-03 | $19.67 | $34.52 | 413,400 | — | — |
| 2014-02-28 | $19.62 | $34.43 | 285,400 | — | — |
| 2014-02-27 | $19.71 | $34.60 | 429,200 | — | — |
| 2014-02-26 | $19.47 | $34.17 | 551,000 | — | — |
| 2014-02-25 | $19.36 | $33.98 | 909,000 | — | — |
| 2014-02-24 | $20.24 | $35.52 | 644,800 | — | — |
| 2014-02-21 | $20.13 | $35.33 | 623,800 | — | — |
| 2014-02-20 | $19.93 | $34.98 | 588,600 | — | — |
| 2014-02-19 | $19.38 | $34.01 | 712,200 | — | — |
| 2014-02-18 | $19.32 | $33.90 | 407,800 | — | — |
| 2014-02-14 | $19.00 | $33.34 | 414,400 | — | — |
| 2014-02-13 | $18.70 | $32.81 | 513,200 | — | — |
| 2014-02-12 | $18.75 | $32.91 | 445,200 | — | — |
| 2014-02-11 | $18.93 | $33.23 | 406,600 | — | — |
| 2014-02-10 | $18.59 | $32.64 | 479,200 | — | — |
| 2014-02-07 | $18.88 | $33.13 | 470,200 | — | — |
| 2014-02-06 | $18.70 | $32.82 | 687,000 | — | — |
| 2014-02-05 | $18.08 | $31.74 | 382,600 | — | — |
| 2014-02-04 | $18.16 | $31.87 | 812,200 | — | — |
| 2014-02-03 | $17.62 | $30.92 | 535,200 | — | — |
| 2014-01-31 | $18.14 | $31.83 | 312,000 | — | — |
| 2014-01-30 | $18.25 | $32.02 | 687,400 | — | — |
| 2014-01-29 | $17.72 | $31.09 | 391,000 | — | — |
| 2014-01-28 | $17.67 | $31.01 | 525,000 | — | — |
| 2014-01-27 | $17.55 | $30.80 | 693,200 | — | — |
| 2014-01-24 | $17.58 | $30.87 | 411,800 | — | — |
| 2014-01-23 | $18.01 | $31.61 | 362,600 | — | — |
| 2014-01-22 | $18.43 | $32.36 | 316,400 | — | — |
| 2014-01-21 | $18.42 | $32.34 | 446,200 | — | — |
| 2014-01-17 | $18.31 | $32.14 | 407,800 | — | — |
| 2014-01-16 | $18.28 | $32.09 | 273,200 | — | — |
| 2014-01-15 | $18.31 | $32.14 | 323,600 | — | — |
| 2014-01-14 | $18.19 | $31.93 | 624,400 | — | — |
| 2014-01-13 | $18.21 | $31.96 | 954,000 | — | — |
| 2014-01-10 | $18.01 | $31.61 | 764,600 | — | — |
| 2014-01-09 | $17.15 | $30.10 | 473,000 | — | — |
| 2014-01-08 | $17.15 | $30.10 | 362,000 | — | — |
| 2014-01-07 | $17.06 | $29.94 | 953,600 | — | — |
| 2014-01-06 | $16.98 | $29.79 | 750,200 | — | — |
| 2014-01-03 | $17.46 | $30.65 | 543,600 | — | — |
| 2014-01-02 | $17.42 | $30.57 | 419,600 | — | — |