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
- 2013-01-15 to 2026-09-09
- 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 | $16.59 | $18.86 | 184,000 | — | — |
| 2014-12-30 | $16.48 | $18.74 | 162,500 | — | — |
| 2014-12-29 | $16.48 | $18.74 | 159,400 | — | — |
| 2014-12-26 | $16.62 | $18.90 | 94,700 | — | — |
| 2014-12-24 | $16.73 | $19.02 | 78,800 | — | — |
| 2014-12-23 | $17.06 | $19.40 | 211,600 | — | — |
| 2014-12-22 | $15.96 | $18.15 | 263,500 | — | — |
| 2014-12-19 | $17.06 | $19.40 | 118,300 | — | — |
| 2014-12-18 | $16.13 | $18.34 | 181,300 | — | — |
| 2014-12-17 | $16.03 | $18.23 | 136,000 | — | — |
| 2014-12-16 | $15.00 | $17.06 | 316,500 | — | — |
| 2014-12-15 | $15.29 | $17.38 | 233,900 | — | — |
| 2014-12-12 | $17.06 | $19.40 | 184,100 | — | — |
| 2014-12-11 | $17.10 | $19.44 | 289,700 | — | — |
| 2014-12-10 | $18.17 | $20.66 | 130,900 | — | — |
| 2014-12-09 | $18.01 | $20.48 | 164,800 | — | — |
| 2014-12-08 | $17.27 | $19.64 | 254,800 | — | — |
| 2014-12-05 | $19.06 | $21.67 | 158,400 | — | — |
| 2014-12-04 | $19.07 | $21.68 | 107,900 | — | — |
| 2014-12-03 | $19.14 | $21.76 | 91,200 | — | — |
| 2014-12-02 | $18.62 | $21.17 | 104,000 | — | — |
| 2014-12-01 | $18.10 | $20.58 | 256,500 | — | — |
| 2014-11-28 | $19.00 | $21.60 | 129,300 | — | — |
| 2014-11-26 | $20.44 | $23.24 | 132,600 | — | — |
| 2014-11-25 | $20.77 | $23.62 | 184,800 | — | — |
| 2014-11-24 | $21.07 | $23.96 | 106,200 | — | — |
| 2014-11-21 | $21.26 | $24.17 | 248,300 | — | — |
| 2014-11-20 | $21.30 | $24.22 | 65,600 | — | — |
| 2014-11-19 | $21.27 | $24.18 | 45,300 | — | — |
| 2014-11-18 | $21.62 | $24.58 | 130,900 | — | — |
| 2014-11-17 | $21.46 | $24.40 | 99,100 | — | — |
| 2014-11-14 | $20.74 | $23.58 | 73,400 | — | — |
| 2014-11-13 | $20.63 | $23.46 | 170,100 | — | — |
| 2014-11-12 | $22.18 | $25.22 | 108,500 | — | — |
| 2014-11-11 | $22.60 | $25.70 | 100,700 | — | — |
| 2014-11-10 | $22.86 | $25.99 | 69,500 | — | — |
| 2014-11-07 | $22.87 | $26.00 | 73,100 | — | — |
| 2014-11-06 | $23.33 | $26.53 | 71,900 | — | — |
| 2014-11-05 | $23.18 | $26.36 | 67,400 | — | — |
| 2014-11-04 | $23.16 | $26.33 | 48,400 | — | — |
| 2014-11-03 | $23.34 | $26.54 | 55,800 | — | — |
| 2014-10-31 | $22.80 | $25.92 | 107,700 | — | — |
| 2014-10-30 | $23.72 | $26.40 | 78,600 | — | — |
| 2014-10-29 | $24.82 | $27.62 | 80,400 | — | — |
| 2014-10-28 | $24.66 | $27.44 | 58,200 | — | — |
| 2014-10-27 | $24.16 | $26.89 | 67,300 | — | — |
| 2014-10-24 | $24.34 | $27.09 | 56,000 | — | — |
| 2014-10-23 | $24.45 | $27.21 | 81,300 | — | — |
| 2014-10-22 | $24.34 | $27.09 | 187,900 | — | — |
| 2014-10-21 | $24.46 | $27.22 | 101,500 | — | — |
| 2014-10-20 | $23.50 | $26.15 | 96,300 | — | — |
| 2014-10-17 | $23.50 | $26.15 | 236,600 | — | — |
| 2014-10-16 | $23.05 | $25.65 | 210,300 | — | — |
| 2014-10-15 | $20.28 | $22.57 | 187,800 | — | — |
| 2014-10-14 | $20.63 | $22.96 | 283,800 | — | — |
| 2014-10-13 | $21.11 | $23.49 | 182,800 | — | — |
| 2014-10-10 | $22.51 | $25.05 | 218,400 | — | — |
| 2014-10-09 | $23.35 | $25.98 | 112,200 | — | — |
| 2014-10-08 | $23.82 | $26.51 | 149,700 | — | — |
| 2014-10-07 | $23.91 | $26.61 | 96,700 | — | — |
| 2014-10-06 | $24.14 | $26.86 | 55,200 | — | — |
| 2014-10-03 | $24.36 | $27.11 | 50,700 | — | — |
| 2014-10-02 | $24.45 | $27.21 | 77,600 | — | — |
| 2014-10-01 | $24.12 | $26.84 | 38,300 | — | — |
| 2014-09-30 | $24.29 | $27.03 | 73,500 | — | — |
| 2014-09-29 | $24.38 | $27.13 | 57,500 | — | — |
| 2014-09-26 | $24.26 | $27.00 | 112,900 | — | — |
| 2014-09-25 | $24.26 | $27.00 | 67,500 | — | — |
| 2014-09-24 | $24.57 | $27.34 | 103,800 | — | — |
| 2014-09-23 | $24.43 | $27.19 | 116,000 | — | — |
| 2014-09-22 | $24.79 | $27.59 | 92,800 | — | — |
| 2014-09-19 | $25.08 | $27.91 | 112,500 | — | — |
| 2014-09-18 | $24.84 | $27.64 | 58,900 | — | — |
| 2014-09-17 | $24.76 | $27.55 | 113,500 | — | — |
| 2014-09-16 | $24.73 | $27.52 | 147,900 | — | — |
| 2014-09-15 | $24.32 | $27.06 | 65,800 | — | — |
| 2014-09-12 | $24.69 | $27.47 | 132,200 | — | — |
| 2014-09-11 | $24.76 | $27.55 | 96,000 | — | — |
| 2014-09-10 | $25.01 | $27.83 | 132,500 | — | — |
| 2014-09-09 | $25.01 | $27.83 | 141,200 | — | — |
| 2014-09-08 | $24.83 | $27.63 | 71,100 | — | — |
| 2014-09-05 | $25.09 | $27.92 | 52,900 | — | — |
| 2014-09-04 | $25.33 | $28.19 | 174,900 | — | — |
| 2014-09-03 | $25.73 | $28.63 | 246,200 | — | — |
| 2014-09-02 | $25.81 | $28.72 | 114,400 | — | — |
| 2014-08-29 | $26.16 | $29.11 | 81,000 | — | — |
| 2014-08-28 | $26.03 | $28.97 | 96,000 | — | — |
| 2014-08-27 | $25.86 | $28.78 | 63,000 | — | — |
| 2014-08-26 | $25.74 | $28.64 | 91,900 | — | — |
| 2014-08-25 | $25.72 | $28.62 | 115,600 | — | — |
| 2014-08-22 | $25.74 | $28.64 | 111,900 | — | — |
| 2014-08-21 | $26.02 | $28.95 | 104,800 | — | — |
| 2014-08-20 | $26.00 | $28.93 | 131,500 | — | — |
| 2014-08-19 | $25.78 | $28.69 | 273,700 | — | — |
| 2014-08-18 | $25.46 | $28.33 | 120,300 | — | — |
| 2014-08-15 | $25.25 | $28.10 | 110,700 | — | — |
| 2014-08-14 | $25.44 | $28.31 | 178,500 | — | — |
| 2014-08-13 | $25.19 | $28.03 | 149,900 | — | — |
| 2014-08-12 | $25.22 | $28.06 | 291,700 | — | — |
| 2014-08-11 | $24.54 | $27.31 | 196,400 | — | — |
| 2014-08-08 | $24.20 | $26.93 | 74,900 | — | — |
| 2014-08-07 | $23.81 | $26.50 | 79,700 | — | — |
| 2014-08-06 | $23.94 | $26.64 | 94,300 | — | — |
| 2014-08-05 | $23.74 | $26.42 | 112,500 | — | — |
| 2014-08-04 | $24.01 | $26.72 | 179,400 | — | — |
| 2014-08-01 | $23.63 | $26.30 | 334,300 | — | — |
| 2014-07-31 | $24.60 | $27.37 | 176,800 | — | — |
| 2014-07-30 | $25.82 | $28.18 | 240,400 | — | — |
| 2014-07-29 | $25.88 | $28.24 | 202,300 | — | — |
| 2014-07-28 | $25.65 | $27.99 | 258,200 | — | — |
| 2014-07-25 | $25.10 | $27.39 | 45,200 | — | — |
| 2014-07-24 | $25.14 | $27.43 | 36,300 | — | — |
| 2014-07-23 | $25.25 | $27.55 | 58,600 | — | — |
| 2014-07-22 | $25.34 | $27.65 | 81,500 | — | — |
| 2014-07-21 | $25.35 | $27.66 | 65,500 | — | — |
| 2014-07-18 | $25.46 | $27.78 | 51,900 | — | — |
| 2014-07-17 | $25.48 | $27.80 | 54,700 | — | — |
| 2014-07-16 | $25.25 | $27.55 | 131,100 | — | — |
| 2014-07-15 | $25.09 | $27.38 | 90,800 | — | — |
| 2014-07-14 | $25.14 | $27.43 | 88,400 | — | — |
| 2014-07-11 | $25.12 | $27.41 | 104,900 | — | — |
| 2014-07-10 | $25.31 | $27.62 | 108,200 | — | — |
| 2014-07-09 | $25.52 | $27.85 | 51,300 | — | — |
| 2014-07-08 | $25.38 | $27.70 | 42,500 | — | — |
| 2014-07-07 | $25.52 | $27.85 | 65,300 | — | — |
| 2014-07-03 | $25.59 | $27.93 | 49,300 | — | — |
| 2014-07-02 | $25.73 | $28.08 | 86,100 | — | — |
| 2014-07-01 | $25.57 | $27.90 | 89,100 | — | — |
| 2014-06-30 | $25.68 | $28.02 | 95,000 | — | — |
| 2014-06-27 | $25.68 | $28.02 | 111,800 | — | — |
| 2014-06-26 | $25.43 | $27.75 | 65,200 | — | — |
| 2014-06-25 | $25.07 | $27.36 | 64,600 | — | — |
| 2014-06-24 | $25.17 | $27.47 | 168,600 | — | — |
| 2014-06-23 | $25.47 | $27.79 | 95,500 | — | — |
| 2014-06-20 | $25.20 | $27.50 | 134,200 | — | — |
| 2014-06-19 | $24.88 | $27.15 | 124,800 | — | — |
| 2014-06-18 | $24.88 | $27.15 | 197,800 | — | — |
| 2014-06-17 | $25.11 | $27.40 | 73,500 | — | — |
| 2014-06-16 | $24.95 | $27.23 | 74,100 | — | — |
| 2014-06-13 | $24.96 | $27.24 | 68,900 | — | — |
| 2014-06-12 | $25.06 | $27.35 | 98,300 | — | — |
| 2014-06-11 | $25.46 | $27.78 | 106,100 | — | — |
| 2014-06-10 | $25.39 | $27.71 | 58,400 | — | — |
| 2014-06-09 | $25.44 | $27.76 | 107,100 | — | — |
| 2014-06-06 | $25.52 | $27.85 | 69,800 | — | — |
| 2014-06-05 | $25.53 | $27.86 | 122,600 | — | — |
| 2014-06-04 | $25.35 | $27.66 | 141,400 | — | — |
| 2014-06-03 | $25.27 | $27.58 | 252,300 | — | — |
| 2014-06-02 | $25.31 | $27.62 | 349,000 | — | — |
| 2014-05-30 | $25.00 | $27.28 | 99,300 | — | — |
| 2014-05-29 | $24.88 | $27.15 | 125,500 | — | — |
| 2014-05-28 | $24.90 | $27.17 | 127,500 | — | — |
| 2014-05-27 | $24.92 | $27.19 | 137,600 | — | — |
| 2014-05-23 | $25.49 | $27.82 | 184,100 | — | — |
| 2014-05-22 | $25.59 | $27.93 | 300,500 | — | — |
| 2014-05-21 | $25.20 | $27.50 | 164,000 | — | — |
| 2014-05-20 | $25.25 | $27.55 | 235,700 | — | — |
| 2014-05-19 | $25.11 | $27.40 | 176,400 | — | — |
| 2014-05-16 | $24.83 | $27.10 | 305,600 | — | — |
| 2014-05-15 | $24.75 | $27.01 | 524,000 | — | — |
| 2014-05-14 | $24.85 | $27.12 | 5,044,700 | — | — |
| 2014-05-13 | $26.77 | $29.21 | 17,400 | — | — |
| 2014-05-12 | $26.95 | $29.41 | 11,200 | — | — |
| 2014-05-09 | $27.00 | $29.46 | 20,100 | — | — |
| 2014-05-08 | $26.98 | $29.44 | 28,200 | — | — |
| 2014-05-07 | $27.23 | $29.71 | 41,400 | — | — |
| 2014-05-06 | $26.49 | $28.91 | 26,900 | — | — |
| 2014-05-05 | $26.85 | $29.30 | 27,800 | — | — |
| 2014-05-02 | $27.38 | $29.88 | 22,700 | — | — |
| 2014-05-01 | $26.67 | $29.10 | 27,500 | — | — |
| 2014-04-30 | $27.75 | $29.75 | 74,900 | — | — |
| 2014-04-29 | $27.05 | $29.00 | 9,800 | — | — |
| 2014-04-28 | $27.13 | $29.08 | 12,100 | — | — |
| 2014-04-25 | $27.05 | $29.00 | 4,900 | — | — |
| 2014-04-24 | $27.06 | $29.01 | 2,400 | — | — |
| 2014-04-23 | $27.09 | $29.04 | 13,600 | — | — |
| 2014-04-22 | $27.06 | $29.01 | 11,100 | — | — |
| 2014-04-21 | $27.01 | $28.95 | 23,800 | — | — |
| 2014-04-17 | $26.91 | $28.85 | 16,600 | — | — |
| 2014-04-16 | $27.00 | $28.94 | 34,900 | — | — |
| 2014-04-15 | $27.12 | $29.07 | 6,600 | — | — |
| 2014-04-14 | $26.96 | $28.90 | 13,700 | — | — |
| 2014-04-11 | $26.79 | $28.72 | 17,300 | — | — |
| 2014-04-10 | $27.04 | $28.99 | 9,400 | — | — |
| 2014-04-09 | $27.32 | $29.29 | 25,400 | — | — |
| 2014-04-08 | $27.00 | $28.94 | 15,400 | — | — |
| 2014-04-07 | $26.74 | $28.66 | 16,900 | — | — |
| 2014-04-04 | $27.07 | $29.02 | 24,400 | — | — |
| 2014-04-03 | $27.08 | $29.03 | 5,200 | — | — |
| 2014-04-02 | $27.04 | $28.99 | 19,200 | — | — |
| 2014-04-01 | $26.48 | $28.39 | 21,500 | — | — |
| 2014-03-31 | $26.24 | $28.13 | 31,300 | — | — |
| 2014-03-28 | $26.07 | $27.95 | 24,800 | — | — |
| 2014-03-27 | $26.00 | $27.87 | 22,200 | — | — |
| 2014-03-26 | $25.91 | $27.77 | 15,200 | — | — |
| 2014-03-25 | $26.01 | $27.88 | 22,900 | — | — |
| 2014-03-24 | $26.04 | $27.91 | 34,000 | — | — |
| 2014-03-21 | $26.88 | $28.81 | 27,000 | — | — |
| 2014-03-20 | $26.90 | $28.84 | 22,500 | — | — |
| 2014-03-19 | $27.17 | $29.13 | 9,600 | — | — |
| 2014-03-18 | $27.01 | $28.95 | 27,200 | — | — |
| 2014-03-17 | $26.65 | $28.57 | 21,800 | — | — |
| 2014-03-14 | $26.79 | $28.72 | 27,600 | — | — |
| 2014-03-13 | $26.60 | $28.51 | 13,900 | — | — |
| 2014-03-12 | $27.12 | $29.07 | 23,600 | — | — |
| 2014-03-11 | $27.38 | $29.35 | 19,600 | — | — |
| 2014-03-10 | $27.59 | $29.58 | 30,700 | — | — |
| 2014-03-07 | $27.99 | $30.00 | 31,200 | — | — |
| 2014-03-06 | $27.95 | $29.96 | 36,300 | — | — |
| 2014-03-05 | $27.91 | $29.92 | 24,300 | — | — |
| 2014-03-04 | $27.22 | $29.18 | 19,800 | — | — |
| 2014-03-03 | $27.35 | $29.32 | 14,800 | — | — |
| 2014-02-28 | $27.26 | $29.22 | 9,200 | — | — |
| 2014-02-27 | $27.20 | $29.16 | 90,700 | — | — |
| 2014-02-26 | $26.69 | $28.61 | 16,200 | — | — |
| 2014-02-25 | $26.32 | $28.21 | 26,200 | — | — |
| 2014-02-24 | $26.57 | $28.48 | 51,200 | — | — |
| 2014-02-21 | $26.69 | $28.61 | 168,400 | — | — |
| 2014-02-20 | $26.39 | $28.29 | 163,800 | — | — |
| 2014-02-19 | $26.30 | $28.19 | 48,000 | — | — |
| 2014-02-18 | $26.23 | $28.12 | 52,300 | — | — |
| 2014-02-14 | $27.08 | $29.03 | 24,100 | — | — |
| 2014-02-13 | $27.51 | $29.49 | 49,000 | — | — |
| 2014-02-12 | $27.73 | $29.73 | 40,500 | — | — |
| 2014-02-11 | $26.47 | $28.38 | 39,300 | — | — |
| 2014-02-10 | $26.44 | $28.34 | 10,600 | — | — |
| 2014-02-07 | $26.63 | $28.55 | 10,900 | — | — |
| 2014-02-06 | $26.45 | $28.35 | 21,900 | — | — |
| 2014-02-05 | $26.51 | $28.42 | 7,800 | — | — |
| 2014-02-04 | $26.82 | $28.75 | 20,000 | — | — |
| 2014-02-03 | $27.17 | $29.13 | 28,200 | — | — |
| 2014-01-31 | $27.30 | $29.27 | 13,000 | — | — |
| 2014-01-30 | $27.95 | $29.45 | 36,300 | — | — |
| 2014-01-29 | $27.16 | $28.61 | 22,900 | — | — |
| 2014-01-28 | $27.42 | $28.89 | 30,000 | — | — |
| 2014-01-27 | $26.62 | $28.05 | 21,500 | — | — |
| 2014-01-24 | $26.61 | $28.04 | 16,800 | — | — |
| 2014-01-23 | $27.18 | $28.64 | 11,300 | — | — |
| 2014-01-22 | $27.58 | $29.06 | 4,400 | — | — |
| 2014-01-21 | $27.50 | $28.97 | 18,000 | — | — |
| 2014-01-17 | $27.44 | $28.91 | 39,300 | — | — |
| 2014-01-16 | $27.15 | $28.60 | 23,700 | — | — |
| 2014-01-15 | $26.39 | $27.80 | 6,100 | — | — |
| 2014-01-14 | $26.25 | $27.66 | 13,200 | — | — |
| 2014-01-13 | $26.66 | $28.09 | 18,300 | — | — |
| 2014-01-10 | $26.90 | $28.34 | 8,400 | — | — |
| 2014-01-09 | $26.96 | $28.40 | 35,200 | — | — |
| 2014-01-08 | $26.82 | $28.26 | 11,700 | — | — |
| 2014-01-07 | $27.10 | $28.55 | 5,500 | — | — |
| 2014-01-06 | $27.00 | $28.45 | 87,600 | — | — |
| 2014-01-03 | $26.77 | $28.20 | 16,200 | — | — |
| 2014-01-02 | $27.19 | $28.65 | 25,500 | — | — |