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
- 1999-05-03 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 | $23.21 | $36.57 | 24,100 | — | — |
| 2014-12-30 | $23.57 | $37.14 | 25,000 | — | — |
| 2014-12-29 | $24.17 | $38.09 | 20,800 | — | — |
| 2014-12-26 | $23.79 | $37.25 | 16,500 | — | — |
| 2014-12-24 | $24.08 | $37.71 | 13,000 | — | — |
| 2014-12-23 | $23.85 | $37.35 | 28,800 | — | — |
| 2014-12-22 | $23.54 | $36.86 | 37,700 | — | — |
| 2014-12-19 | $23.43 | $36.69 | 130,000 | — | — |
| 2014-12-18 | $22.53 | $35.28 | 33,000 | — | — |
| 2014-12-17 | $21.94 | $34.36 | 28,900 | — | — |
| 2014-12-16 | $21.15 | $33.12 | 17,600 | — | — |
| 2014-12-15 | $20.69 | $32.40 | 23,200 | — | — |
| 2014-12-12 | $21.05 | $32.96 | 14,400 | — | — |
| 2014-12-11 | $21.60 | $33.82 | 14,700 | — | — |
| 2014-12-10 | $21.59 | $33.81 | 23,300 | — | — |
| 2014-12-09 | $21.99 | $34.43 | 21,800 | — | — |
| 2014-12-08 | $21.01 | $32.90 | 16,700 | — | — |
| 2014-12-05 | $21.12 | $33.07 | 18,700 | — | — |
| 2014-12-04 | $20.76 | $32.51 | 26,500 | — | — |
| 2014-12-03 | $20.68 | $32.38 | 15,000 | — | — |
| 2014-12-02 | $20.66 | $32.35 | 17,600 | — | — |
| 2014-12-01 | $20.16 | $31.57 | 18,000 | — | — |
| 2014-11-28 | $20.20 | $31.63 | 9,000 | — | — |
| 2014-11-26 | $20.57 | $32.21 | 10,400 | — | — |
| 2014-11-25 | $20.63 | $32.30 | 61,500 | — | — |
| 2014-11-24 | $20.27 | $31.74 | 26,100 | — | — |
| 2014-11-21 | $20.37 | $31.90 | 21,200 | — | — |
| 2014-11-20 | $20.66 | $32.35 | 13,300 | — | — |
| 2014-11-19 | $20.56 | $32.19 | 27,400 | — | — |
| 2014-11-18 | $21.25 | $33.28 | 12,400 | — | — |
| 2014-11-17 | $21.15 | $33.12 | 17,400 | — | — |
| 2014-11-14 | $21.23 | $33.24 | 11,800 | — | — |
| 2014-11-13 | $21.87 | $34.25 | 15,600 | — | — |
| 2014-11-12 | $22.16 | $34.70 | 24,000 | — | — |
| 2014-11-11 | $21.97 | $34.40 | 24,300 | — | — |
| 2014-11-10 | $22.03 | $34.50 | 17,700 | — | — |
| 2014-11-07 | $21.86 | $34.23 | 9,900 | — | — |
| 2014-11-06 | $21.74 | $34.04 | 36,800 | — | — |
| 2014-11-05 | $21.43 | $33.56 | 43,700 | — | — |
| 2014-11-04 | $22.13 | $34.65 | 17,000 | — | — |
| 2014-11-03 | $21.78 | $34.11 | 33,400 | — | — |
| 2014-10-31 | $21.98 | $34.42 | 26,400 | — | — |
| 2014-10-30 | $21.81 | $34.15 | 32,200 | — | — |
| 2014-10-29 | $21.19 | $33.18 | 21,500 | — | — |
| 2014-10-28 | $21.24 | $33.26 | 41,800 | — | — |
| 2014-10-27 | $20.61 | $32.27 | 24,600 | — | — |
| 2014-10-24 | $20.72 | $32.45 | 13,600 | — | — |
| 2014-10-23 | $20.85 | $32.65 | 18,900 | — | — |
| 2014-10-22 | $20.73 | $32.46 | 35,600 | — | — |
| 2014-10-21 | $20.94 | $32.79 | 43,400 | — | — |
| 2014-10-20 | $21.23 | $33.24 | 23,300 | — | — |
| 2014-10-17 | $20.63 | $32.30 | 21,800 | — | — |
| 2014-10-16 | $21.09 | $33.02 | 37,100 | — | — |
| 2014-10-15 | $21.06 | $32.98 | 49,900 | — | — |
| 2014-10-14 | $20.83 | $32.62 | 43,700 | — | — |
| 2014-10-13 | $20.39 | $31.93 | 29,500 | — | — |
| 2014-10-10 | $19.87 | $31.11 | 59,400 | — | — |
| 2014-10-09 | $19.85 | $31.08 | 39,000 | — | — |
| 2014-10-08 | $20.27 | $31.74 | 29,600 | — | — |
| 2014-10-07 | $19.95 | $31.24 | 14,200 | — | — |
| 2014-10-06 | $20.13 | $31.52 | 9,800 | — | — |
| 2014-10-03 | $20.22 | $31.66 | 11,400 | — | — |
| 2014-10-02 | $20.12 | $31.51 | 16,000 | — | — |
| 2014-10-01 | $19.83 | $31.05 | 33,800 | — | — |
| 2014-09-30 | $20.00 | $31.32 | 30,600 | — | — |
| 2014-09-29 | $20.22 | $31.66 | 16,000 | — | — |
| 2014-09-26 | $20.19 | $31.62 | 12,200 | — | — |
| 2014-09-25 | $20.20 | $31.41 | 26,200 | — | — |
| 2014-09-24 | $20.30 | $31.56 | 17,700 | — | — |
| 2014-09-23 | $20.13 | $31.30 | 23,300 | — | — |
| 2014-09-22 | $20.19 | $31.39 | 23,200 | — | — |
| 2014-09-19 | $20.21 | $31.42 | 66,900 | — | — |
| 2014-09-18 | $20.18 | $31.38 | 14,100 | — | — |
| 2014-09-17 | $20.15 | $31.33 | 25,000 | — | — |
| 2014-09-16 | $20.16 | $31.35 | 14,900 | — | — |
| 2014-09-15 | $20.05 | $31.17 | 19,500 | — | — |
| 2014-09-12 | $20.08 | $31.22 | 24,400 | — | — |
| 2014-09-11 | $20.27 | $31.52 | 15,800 | — | — |
| 2014-09-10 | $20.18 | $31.38 | 20,700 | — | — |
| 2014-09-09 | $20.12 | $31.28 | 40,800 | — | — |
| 2014-09-08 | $20.22 | $31.44 | 24,600 | — | — |
| 2014-09-05 | $20.32 | $31.59 | 20,700 | — | — |
| 2014-09-04 | $20.22 | $31.44 | 13,000 | — | — |
| 2014-09-03 | $20.32 | $31.59 | 29,100 | — | — |
| 2014-09-02 | $20.36 | $31.66 | 18,900 | — | — |
| 2014-08-29 | $20.18 | $31.38 | 13,300 | — | — |
| 2014-08-28 | $20.15 | $31.33 | 15,000 | — | — |
| 2014-08-27 | $20.20 | $31.41 | 10,900 | — | — |
| 2014-08-26 | $20.10 | $31.25 | 27,800 | — | — |
| 2014-08-25 | $20.00 | $31.10 | 30,700 | — | — |
| 2014-08-22 | $19.83 | $30.83 | 48,000 | — | — |
| 2014-08-21 | $19.57 | $30.43 | 16,800 | — | — |
| 2014-08-20 | $19.52 | $30.35 | 14,500 | — | — |
| 2014-08-19 | $19.77 | $30.74 | 9,800 | — | — |
| 2014-08-18 | $19.72 | $30.66 | 17,700 | — | — |
| 2014-08-15 | $19.52 | $30.35 | 19,700 | — | — |
| 2014-08-14 | $19.48 | $30.29 | 16,900 | — | — |
| 2014-08-13 | $19.42 | $30.19 | 11,900 | — | — |
| 2014-08-12 | $19.30 | $30.01 | 10,600 | — | — |
| 2014-08-11 | $19.49 | $30.30 | 11,600 | — | — |
| 2014-08-08 | $19.43 | $30.21 | 12,900 | — | — |
| 2014-08-07 | $19.21 | $29.87 | 26,200 | — | — |
| 2014-08-06 | $19.16 | $29.79 | 12,200 | — | — |
| 2014-08-05 | $18.92 | $29.42 | 19,800 | — | — |
| 2014-08-04 | $19.05 | $29.62 | 36,400 | — | — |
| 2014-08-01 | $19.02 | $29.57 | 22,700 | — | — |
| 2014-07-31 | $19.03 | $29.59 | 31,100 | — | — |
| 2014-07-30 | $19.12 | $29.73 | 20,900 | — | — |
| 2014-07-29 | $19.07 | $29.65 | 26,600 | — | — |
| 2014-07-28 | $19.26 | $29.95 | 21,600 | — | — |
| 2014-07-25 | $19.22 | $29.88 | 21,300 | — | — |
| 2014-07-24 | $19.43 | $30.21 | 35,100 | — | — |
| 2014-07-23 | $19.59 | $30.46 | 17,700 | — | — |
| 2014-07-22 | $19.62 | $30.51 | 30,000 | — | — |
| 2014-07-21 | $19.51 | $30.33 | 21,900 | — | — |
| 2014-07-18 | $19.60 | $30.47 | 58,100 | — | — |
| 2014-07-17 | $19.55 | $30.40 | 33,200 | — | — |
| 2014-07-16 | $19.69 | $30.61 | 25,900 | — | — |
| 2014-07-15 | $19.72 | $30.66 | 25,400 | — | — |
| 2014-07-14 | $19.99 | $31.08 | 30,600 | — | — |
| 2014-07-11 | $20.01 | $31.11 | 21,500 | — | — |
| 2014-07-10 | $20.00 | $31.10 | 21,200 | — | — |
| 2014-07-09 | $20.16 | $31.35 | 11,400 | — | — |
| 2014-07-08 | $20.19 | $31.39 | 24,000 | — | — |
| 2014-07-07 | $20.20 | $31.41 | 30,200 | — | — |
| 2014-07-03 | $20.59 | $32.01 | 14,700 | — | — |
| 2014-07-02 | $20.81 | $32.36 | 15,600 | — | — |
| 2014-07-01 | $21.03 | $32.70 | 33,000 | — | — |
| 2014-06-30 | $20.82 | $32.37 | 19,100 | — | — |
| 2014-06-27 | $20.96 | $32.59 | 94,000 | — | — |
| 2014-06-26 | $20.41 | $31.73 | 18,600 | — | — |
| 2014-06-25 | $20.67 | $31.92 | 17,100 | — | — |
| 2014-06-24 | $20.55 | $31.73 | 14,200 | — | — |
| 2014-06-23 | $20.63 | $31.85 | 10,300 | — | — |
| 2014-06-20 | $20.75 | $32.04 | 50,400 | — | — |
| 2014-06-19 | $20.77 | $32.07 | 8,800 | — | — |
| 2014-06-18 | $20.75 | $32.04 | 14,500 | — | — |
| 2014-06-17 | $20.76 | $32.05 | 21,200 | — | — |
| 2014-06-16 | $20.40 | $31.50 | 15,500 | — | — |
| 2014-06-13 | $20.50 | $31.65 | 10,100 | — | — |
| 2014-06-12 | $20.48 | $31.62 | 15,600 | — | — |
| 2014-06-11 | $20.55 | $31.73 | 19,600 | — | — |
| 2014-06-10 | $20.58 | $31.78 | 16,900 | — | — |
| 2014-06-09 | $20.85 | $32.19 | 25,000 | — | — |
| 2014-06-06 | $20.75 | $32.04 | 22,800 | — | — |
| 2014-06-05 | $20.61 | $31.82 | 31,900 | — | — |
| 2014-06-04 | $20.13 | $31.08 | 25,300 | — | — |
| 2014-06-03 | $20.11 | $31.05 | 31,400 | — | — |
| 2014-06-02 | $20.32 | $31.38 | 38,000 | — | — |
| 2014-05-30 | $20.37 | $31.45 | 39,800 | — | — |
| 2014-05-29 | $20.37 | $31.45 | 21,000 | — | — |
| 2014-05-28 | $20.25 | $31.27 | 35,500 | — | — |
| 2014-05-27 | $20.37 | $31.45 | 42,000 | — | — |
| 2014-05-23 | $20.21 | $31.21 | 34,200 | — | — |
| 2014-05-22 | $19.96 | $30.82 | 34,700 | — | — |
| 2014-05-21 | $19.61 | $30.28 | 29,200 | — | — |
| 2014-05-20 | $19.56 | $30.20 | 47,200 | — | — |
| 2014-05-19 | $19.96 | $30.82 | 29,600 | — | — |
| 2014-05-16 | $19.57 | $30.22 | 26,700 | — | — |
| 2014-05-15 | $19.35 | $29.88 | 31,000 | — | — |
| 2014-05-14 | $19.20 | $29.65 | 36,200 | — | — |
| 2014-05-13 | $19.69 | $30.40 | 62,400 | — | — |
| 2014-05-12 | $19.87 | $30.68 | 54,200 | — | — |
| 2014-05-09 | $19.08 | $29.46 | 38,700 | — | — |
| 2014-05-08 | $19.13 | $29.54 | 41,800 | — | — |
| 2014-05-07 | $19.66 | $30.36 | 45,100 | — | — |
| 2014-05-06 | $19.36 | $29.89 | 36,100 | — | — |
| 2014-05-05 | $19.70 | $30.42 | 34,500 | — | — |
| 2014-05-02 | $19.51 | $30.12 | 46,000 | — | — |
| 2014-05-01 | $19.83 | $30.62 | 44,200 | — | — |
| 2014-04-30 | $20.01 | $30.90 | 46,100 | — | — |
| 2014-04-29 | $19.99 | $30.87 | 39,000 | — | — |
| 2014-04-28 | $20.08 | $31.00 | 30,900 | — | — |
| 2014-04-25 | $20.13 | $31.08 | 31,800 | — | — |
| 2014-04-24 | $20.32 | $31.38 | 13,500 | — | — |
| 2014-04-23 | $20.40 | $31.50 | 24,800 | — | — |
| 2014-04-22 | $20.68 | $31.93 | 21,800 | — | — |
| 2014-04-21 | $20.97 | $32.38 | 19,700 | — | — |
| 2014-04-17 | $20.72 | $31.99 | 20,000 | — | — |
| 2014-04-16 | $20.65 | $31.88 | 16,400 | — | — |
| 2014-04-15 | $20.50 | $31.65 | 31,700 | — | — |
| 2014-04-14 | $20.29 | $31.33 | 23,800 | — | — |
| 2014-04-11 | $20.25 | $31.27 | 32,900 | — | — |
| 2014-04-10 | $20.24 | $31.25 | 35,600 | — | — |
| 2014-04-09 | $20.54 | $31.71 | 23,400 | — | — |
| 2014-04-08 | $20.39 | $31.48 | 34,800 | — | — |
| 2014-04-07 | $20.12 | $31.07 | 34,800 | — | — |
| 2014-04-04 | $20.13 | $31.08 | 36,500 | — | — |
| 2014-04-03 | $20.26 | $31.28 | 22,400 | — | — |
| 2014-04-02 | $20.60 | $31.81 | 27,100 | — | — |
| 2014-04-01 | $20.40 | $31.50 | 24,600 | — | — |
| 2014-03-31 | $20.40 | $31.50 | 30,200 | — | — |
| 2014-03-28 | $20.33 | $31.39 | 29,900 | — | — |
| 2014-03-27 | $20.31 | $31.36 | 18,500 | — | — |
| 2014-03-26 | $20.40 | $31.50 | 39,200 | — | — |
| 2014-03-25 | $20.68 | $31.93 | 18,000 | — | — |
| 2014-03-24 | $20.74 | $32.02 | 26,500 | — | — |
| 2014-03-21 | $20.46 | $31.59 | 150,300 | — | — |
| 2014-03-20 | $20.29 | $31.33 | 26,900 | — | — |
| 2014-03-19 | $20.32 | $31.38 | 21,900 | — | — |
| 2014-03-18 | $20.61 | $31.82 | 19,500 | — | — |
| 2014-03-17 | $20.26 | $31.28 | 37,900 | — | — |
| 2014-03-14 | $20.18 | $31.16 | 38,500 | — | — |
| 2014-03-13 | $20.05 | $30.96 | 23,900 | — | — |
| 2014-03-12 | $20.14 | $31.10 | 11,900 | — | — |
| 2014-03-11 | $20.19 | $31.17 | 28,400 | — | — |
| 2014-03-10 | $20.66 | $31.90 | 24,900 | — | — |
| 2014-03-07 | $20.22 | $31.22 | 11,600 | — | — |
| 2014-03-06 | $20.66 | $31.90 | 9,500 | — | — |
| 2014-03-05 | $20.61 | $31.82 | 9,700 | — | — |
| 2014-03-04 | $20.81 | $32.13 | 55,200 | — | — |
| 2014-03-03 | $20.00 | $30.88 | 17,500 | — | — |
| 2014-02-28 | $20.17 | $31.14 | 20,900 | — | — |
| 2014-02-27 | $20.27 | $31.30 | 13,100 | — | — |
| 2014-02-26 | $20.16 | $31.13 | 14,700 | — | — |
| 2014-02-25 | $20.34 | $31.19 | 5,900 | — | — |
| 2014-02-24 | $20.45 | $31.35 | 15,400 | — | — |
| 2014-02-21 | $20.27 | $31.08 | 22,300 | — | — |
| 2014-02-20 | $20.23 | $31.02 | 17,900 | — | — |
| 2014-02-19 | $19.77 | $30.31 | 27,800 | — | — |
| 2014-02-18 | $19.99 | $30.65 | 18,800 | — | — |
| 2014-02-14 | $20.00 | $30.66 | 12,300 | — | — |
| 2014-02-13 | $19.99 | $30.65 | 11,600 | — | — |
| 2014-02-12 | $19.70 | $30.20 | 41,900 | — | — |
| 2014-02-11 | $19.78 | $30.33 | 21,500 | — | — |
| 2014-02-10 | $19.58 | $30.02 | 15,100 | — | — |
| 2014-02-07 | $19.74 | $30.27 | 28,600 | — | — |
| 2014-02-06 | $19.63 | $30.10 | 30,100 | — | — |
| 2014-02-05 | $19.76 | $30.30 | 27,400 | — | — |
| 2014-02-04 | $19.85 | $30.43 | 19,200 | — | — |
| 2014-02-03 | $19.60 | $30.05 | 43,400 | — | — |
| 2014-01-31 | $20.37 | $31.23 | 33,600 | — | — |
| 2014-01-30 | $20.54 | $31.49 | 23,200 | — | — |
| 2014-01-29 | $20.20 | $30.97 | 21,100 | — | — |
| 2014-01-28 | $20.35 | $31.20 | 25,000 | — | — |
| 2014-01-27 | $20.57 | $31.54 | 17,000 | — | — |
| 2014-01-24 | $20.69 | $31.72 | 17,100 | — | — |
| 2014-01-23 | $21.02 | $32.23 | 15,700 | — | — |
| 2014-01-22 | $21.19 | $32.49 | 11,200 | — | — |
| 2014-01-21 | $21.09 | $32.34 | 17,400 | — | — |
| 2014-01-17 | $20.90 | $32.04 | 12,800 | — | — |
| 2014-01-16 | $20.97 | $32.15 | 14,100 | — | — |
| 2014-01-15 | $20.87 | $32.00 | 22,700 | — | — |
| 2014-01-14 | $21.15 | $32.43 | 9,000 | — | — |
| 2014-01-13 | $20.87 | $32.00 | 35,100 | — | — |
| 2014-01-10 | $21.02 | $32.23 | 27,100 | — | — |
| 2014-01-09 | $20.84 | $31.95 | 9,300 | — | — |
| 2014-01-08 | $21.09 | $32.34 | 21,700 | — | — |
| 2014-01-07 | $21.37 | $32.76 | 51,800 | — | — |
| 2014-01-06 | $20.54 | $31.49 | 27,800 | — | — |
| 2014-01-03 | $20.69 | $31.72 | 17,300 | — | — |
| 2014-01-02 | $20.57 | $31.54 | 23,800 | — | — |