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
- 2006-07-21 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 | $21.58 | $21.58 | 3,027,900 | — | — |
| 2014-12-30 | $21.57 | $21.57 | 725,200 | — | — |
| 2014-12-29 | $21.62 | $21.62 | 538,500 | — | — |
| 2014-12-26 | $21.94 | $21.94 | 370,800 | — | — |
| 2014-12-24 | $21.99 | $21.99 | 261,000 | — | — |
| 2014-12-23 | $22.45 | $22.45 | 482,700 | — | — |
| 2014-12-22 | $22.12 | $22.12 | 533,600 | — | — |
| 2014-12-19 | $22.78 | $22.78 | 1,694,800 | — | — |
| 2014-12-18 | $22.18 | $22.18 | 681,900 | — | — |
| 2014-12-17 | $22.36 | $22.36 | 1,516,500 | — | — |
| 2014-12-16 | $22.25 | $22.25 | 631,800 | — | — |
| 2014-12-15 | $22.37 | $22.37 | 352,900 | — | — |
| 2014-12-12 | $22.82 | $22.82 | 418,600 | — | — |
| 2014-12-11 | $23.14 | $23.14 | 1,569,200 | — | — |
| 2014-12-10 | $23.42 | $23.42 | 1,969,500 | — | — |
| 2014-12-09 | $23.91 | $23.91 | 326,500 | — | — |
| 2014-12-08 | $23.74 | $23.74 | 712,000 | — | — |
| 2014-12-05 | $24.33 | $24.33 | 676,500 | — | — |
| 2014-12-04 | $24.50 | $24.50 | 188,400 | — | — |
| 2014-12-03 | $24.62 | $24.62 | 233,000 | — | — |
| 2014-12-02 | $24.77 | $24.77 | 349,700 | — | — |
| 2014-12-01 | $25.40 | $25.40 | 397,700 | — | — |
| 2014-11-28 | $25.02 | $25.02 | 1,337,800 | — | — |
| 2014-11-26 | $26.32 | $26.32 | 1,145,300 | — | — |
| 2014-11-25 | $26.43 | $26.43 | 383,500 | — | — |
| 2014-11-24 | $26.67 | $26.67 | 420,500 | — | — |
| 2014-11-21 | $26.98 | $26.98 | 155,500 | — | — |
| 2014-11-20 | $26.73 | $26.73 | 94,900 | — | — |
| 2014-11-19 | $26.42 | $26.42 | 112,400 | — | — |
| 2014-11-18 | $26.50 | $26.50 | 192,900 | — | — |
| 2014-11-17 | $26.73 | $26.73 | 129,600 | — | — |
| 2014-11-14 | $26.81 | $26.81 | 296,400 | — | — |
| 2014-11-13 | $26.44 | $26.44 | 127,900 | — | — |
| 2014-11-12 | $26.99 | $26.99 | 147,000 | — | — |
| 2014-11-11 | $27.18 | $27.18 | 77,000 | — | — |
| 2014-11-10 | $27.16 | $27.16 | 212,200 | — | — |
| 2014-11-07 | $27.43 | $27.43 | 203,900 | — | — |
| 2014-11-06 | $27.25 | $27.25 | 212,900 | — | — |
| 2014-11-05 | $27.32 | $27.32 | 106,600 | — | — |
| 2014-11-04 | $27.11 | $27.11 | 270,200 | — | — |
| 2014-11-03 | $27.48 | $27.48 | 237,600 | — | — |
| 2014-10-31 | $27.83 | $27.83 | 622,700 | — | — |
| 2014-10-30 | $27.85 | $27.85 | 103,500 | — | — |
| 2014-10-29 | $28.12 | $28.12 | 217,600 | — | — |
| 2014-10-28 | $27.76 | $27.76 | 105,500 | — | — |
| 2014-10-27 | $27.55 | $27.55 | 86,500 | — | — |
| 2014-10-24 | $27.71 | $27.71 | 114,900 | — | — |
| 2014-10-23 | $27.88 | $27.88 | 92,200 | — | — |
| 2014-10-22 | $27.43 | $27.43 | 78,800 | — | — |
| 2014-10-21 | $27.81 | $27.81 | 110,900 | — | — |
| 2014-10-20 | $27.67 | $27.67 | 392,400 | — | — |
| 2014-10-17 | $27.85 | $27.85 | 448,000 | — | — |
| 2014-10-16 | $27.69 | $27.69 | 114,800 | — | — |
| 2014-10-15 | $27.42 | $27.42 | 127,900 | — | — |
| 2014-10-14 | $27.73 | $27.73 | 265,400 | — | — |
| 2014-10-13 | $28.32 | $28.32 | 211,200 | — | — |
| 2014-10-10 | $28.49 | $28.49 | 120,900 | — | — |
| 2014-10-09 | $28.45 | $28.45 | 327,300 | — | — |
| 2014-10-08 | $28.96 | $28.96 | 103,200 | — | — |
| 2014-10-07 | $29.10 | $29.10 | 179,200 | — | — |
| 2014-10-06 | $29.40 | $29.40 | 125,500 | — | — |
| 2014-10-03 | $29.12 | $29.12 | 129,100 | — | — |
| 2014-10-02 | $29.47 | $29.47 | 118,000 | — | — |
| 2014-10-01 | $29.50 | $29.50 | 213,600 | — | — |
| 2014-09-30 | $29.59 | $29.59 | 412,600 | — | — |
| 2014-09-29 | $30.12 | $30.12 | 99,300 | — | — |
| 2014-09-26 | $29.94 | $29.94 | 59,400 | — | — |
| 2014-09-25 | $29.81 | $29.81 | 95,800 | — | — |
| 2014-09-24 | $29.91 | $29.91 | 666,100 | — | — |
| 2014-09-23 | $29.72 | $29.72 | 380,700 | — | — |
| 2014-09-22 | $29.68 | $29.68 | 151,600 | — | — |
| 2014-09-19 | $29.96 | $29.96 | 159,000 | — | — |
| 2014-09-18 | $29.94 | $29.94 | 177,000 | — | — |
| 2014-09-17 | $30.29 | $30.29 | 88,100 | — | — |
| 2014-09-16 | $30.43 | $30.43 | 88,500 | — | — |
| 2014-09-15 | $30.11 | $30.11 | 93,200 | — | — |
| 2014-09-12 | $30.09 | $30.09 | 140,000 | — | — |
| 2014-09-11 | $30.34 | $30.34 | 102,300 | — | — |
| 2014-09-10 | $30.36 | $30.36 | 75,000 | — | — |
| 2014-09-09 | $30.66 | $30.66 | 99,000 | — | — |
| 2014-09-08 | $30.83 | $30.83 | 344,400 | — | — |
| 2014-09-05 | $30.98 | $30.98 | 209,400 | — | — |
| 2014-09-04 | $31.12 | $31.12 | 61,600 | — | — |
| 2014-09-03 | $31.25 | $31.25 | 65,200 | — | — |
| 2014-09-02 | $30.88 | $30.88 | 151,400 | — | — |
| 2014-08-29 | $31.50 | $31.50 | 996,800 | — | — |
| 2014-08-28 | $31.23 | $31.23 | 32,100 | — | — |
| 2014-08-27 | $31.15 | $31.15 | 69,800 | — | — |
| 2014-08-26 | $31.10 | $31.10 | 53,900 | — | — |
| 2014-08-25 | $31.03 | $31.03 | 36,800 | — | — |
| 2014-08-22 | $31.02 | $31.02 | 66,900 | — | — |
| 2014-08-21 | $31.08 | $31.08 | 76,200 | — | — |
| 2014-08-20 | $30.94 | $30.94 | 102,600 | — | — |
| 2014-08-19 | $30.82 | $30.82 | 71,700 | — | — |
| 2014-08-18 | $30.92 | $30.92 | 72,600 | — | — |
| 2014-08-15 | $31.20 | $31.20 | 181,200 | — | — |
| 2014-08-14 | $31.00 | $31.00 | 112,800 | — | — |
| 2014-08-13 | $31.51 | $31.51 | 54,000 | — | — |
| 2014-08-12 | $31.42 | $31.42 | 72,800 | — | — |
| 2014-08-11 | $31.78 | $31.78 | 57,700 | — | — |
| 2014-08-08 | $31.65 | $31.65 | 144,300 | — | — |
| 2014-08-07 | $31.85 | $31.85 | 171,400 | — | — |
| 2014-08-06 | $31.76 | $31.76 | 73,500 | — | — |
| 2014-08-05 | $31.68 | $31.68 | 120,500 | — | — |
| 2014-08-04 | $31.90 | $31.90 | 979,000 | — | — |
| 2014-08-01 | $31.65 | $31.65 | 2,645,700 | — | — |
| 2014-07-31 | $32.00 | $32.00 | 1,431,400 | — | — |
| 2014-07-30 | $32.16 | $32.16 | 127,900 | — | — |
| 2014-07-29 | $32.44 | $32.44 | 53,900 | — | — |
| 2014-07-28 | $32.53 | $32.53 | 69,300 | — | — |
| 2014-07-25 | $32.66 | $32.66 | 48,500 | — | — |
| 2014-07-24 | $32.48 | $32.48 | 58,600 | — | — |
| 2014-07-23 | $32.65 | $32.65 | 82,800 | — | — |
| 2014-07-22 | $32.49 | $32.49 | 213,400 | — | — |
| 2014-07-21 | $32.66 | $32.66 | 62,600 | — | — |
| 2014-07-18 | $32.51 | $32.51 | 204,500 | — | — |
| 2014-07-17 | $32.65 | $32.65 | 134,000 | — | — |
| 2014-07-16 | $32.49 | $32.49 | 66,500 | — | — |
| 2014-07-15 | $32.39 | $32.39 | 752,700 | — | — |
| 2014-07-14 | $32.64 | $32.64 | 692,000 | — | — |
| 2014-07-11 | $32.51 | $32.51 | 88,300 | — | — |
| 2014-07-10 | $32.95 | $32.95 | 74,100 | — | — |
| 2014-07-09 | $32.89 | $32.89 | 274,100 | — | — |
| 2014-07-08 | $33.19 | $33.19 | 222,500 | — | — |
| 2014-07-07 | $33.33 | $33.33 | 464,300 | — | — |
| 2014-07-03 | $33.54 | $33.54 | 581,900 | — | — |
| 2014-07-02 | $33.60 | $33.60 | 235,400 | — | — |
| 2014-07-01 | $33.84 | $33.84 | 3,242,900 | — | — |
| 2014-06-30 | $33.92 | $33.92 | 790,700 | — | — |
| 2014-06-27 | $34.12 | $34.12 | 81,900 | — | — |
| 2014-06-26 | $34.11 | $34.11 | 478,000 | — | — |
| 2014-06-25 | $34.21 | $34.21 | 57,800 | — | — |
| 2014-06-24 | $34.22 | $34.22 | 88,700 | — | — |
| 2014-06-23 | $34.17 | $34.17 | 142,100 | — | — |
| 2014-06-20 | $34.31 | $34.31 | 138,400 | — | — |
| 2014-06-19 | $34.26 | $34.26 | 53,400 | — | — |
| 2014-06-18 | $34.05 | $34.05 | 96,100 | — | — |
| 2014-06-17 | $33.95 | $33.95 | 46,500 | — | — |
| 2014-06-16 | $33.92 | $33.92 | 70,300 | — | — |
| 2014-06-13 | $33.87 | $33.87 | 67,600 | — | — |
| 2014-06-12 | $33.89 | $33.89 | 67,300 | — | — |
| 2014-06-11 | $33.22 | $33.22 | 181,500 | — | — |
| 2014-06-10 | $33.25 | $33.25 | 83,800 | — | — |
| 2014-06-09 | $33.25 | $33.25 | 155,500 | — | — |
| 2014-06-06 | $33.09 | $33.09 | 119,600 | — | — |
| 2014-06-05 | $33.06 | $33.06 | 284,700 | — | — |
| 2014-06-04 | $32.90 | $32.90 | 92,100 | — | — |
| 2014-06-03 | $33.03 | $33.03 | 529,600 | — | — |
| 2014-06-02 | $32.97 | $32.97 | 6,031,300 | — | — |
| 2014-05-30 | $33.13 | $33.13 | 702,900 | — | — |
| 2014-05-29 | $33.43 | $33.43 | 683,200 | — | — |
| 2014-05-28 | $33.34 | $33.34 | 198,700 | — | — |
| 2014-05-27 | $33.41 | $33.41 | 392,300 | — | — |
| 2014-05-23 | $33.60 | $33.60 | 97,400 | — | — |
| 2014-05-22 | $33.54 | $33.54 | 222,400 | — | — |
| 2014-05-21 | $33.58 | $33.58 | 75,100 | — | — |
| 2014-05-20 | $33.47 | $33.47 | 56,400 | — | — |
| 2014-05-19 | $33.37 | $33.37 | 46,900 | — | — |
| 2014-05-16 | $33.39 | $33.39 | 128,200 | — | — |
| 2014-05-15 | $33.33 | $33.33 | 148,500 | — | — |
| 2014-05-14 | $33.43 | $33.43 | 165,000 | — | — |
| 2014-05-13 | $33.39 | $33.39 | 402,700 | — | — |
| 2014-05-12 | $33.16 | $33.16 | 72,700 | — | — |
| 2014-05-09 | $33.00 | $33.00 | 377,500 | — | — |
| 2014-05-08 | $33.16 | $33.16 | 142,400 | — | — |
| 2014-05-07 | $33.23 | $33.23 | 847,200 | — | — |
| 2014-05-06 | $33.08 | $33.08 | 282,400 | — | — |
| 2014-05-05 | $33.10 | $33.10 | 172,000 | — | — |
| 2014-05-02 | $33.25 | $33.25 | 627,100 | — | — |
| 2014-05-01 | $33.23 | $33.23 | 4,559,300 | — | — |
| 2014-04-30 | $33.30 | $33.30 | 918,300 | — | — |
| 2014-04-29 | $33.49 | $33.49 | 36,400 | — | — |
| 2014-04-28 | $33.33 | $33.33 | 145,100 | — | — |
| 2014-04-25 | $33.46 | $33.46 | 44,200 | — | — |
| 2014-04-24 | $33.67 | $33.67 | 152,500 | — | — |
| 2014-04-23 | $33.41 | $33.41 | 182,800 | — | — |
| 2014-04-22 | $33.48 | $33.48 | 98,000 | — | — |
| 2014-04-21 | $33.59 | $33.59 | 98,900 | — | — |
| 2014-04-17 | $33.69 | $33.69 | 47,600 | — | — |
| 2014-04-16 | $33.59 | $33.59 | 56,200 | — | — |
| 2014-04-15 | $33.51 | $33.51 | 99,700 | — | — |
| 2014-04-14 | $33.45 | $33.45 | 106,400 | — | — |
| 2014-04-11 | $33.14 | $33.14 | 228,000 | — | — |
| 2014-04-10 | $33.19 | $33.19 | 48,800 | — | — |
| 2014-04-09 | $33.23 | $33.23 | 54,500 | — | — |
| 2014-04-08 | $33.05 | $33.05 | 39,900 | — | — |
| 2014-04-07 | $32.67 | $32.67 | 106,000 | — | — |
| 2014-04-04 | $32.80 | $32.80 | 66,900 | — | — |
| 2014-04-03 | $32.65 | $32.65 | 290,300 | — | — |
| 2014-04-02 | $32.36 | $32.36 | 85,900 | — | — |
| 2014-04-01 | $32.48 | $32.48 | 226,900 | — | — |
| 2014-03-31 | $32.97 | $32.97 | 188,200 | — | — |
| 2014-03-28 | $32.98 | $32.98 | 298,300 | — | — |
| 2014-03-27 | $32.93 | $32.93 | 66,900 | — | — |
| 2014-03-26 | $32.64 | $32.64 | 933,200 | — | — |
| 2014-03-25 | $32.62 | $32.62 | 93,800 | — | — |
| 2014-03-24 | $32.55 | $32.55 | 104,500 | — | — |
| 2014-03-21 | $32.57 | $32.57 | 68,600 | — | — |
| 2014-03-20 | $32.48 | $32.48 | 90,600 | — | — |
| 2014-03-19 | $32.55 | $32.55 | 126,100 | — | — |
| 2014-03-18 | $32.63 | $32.63 | 104,400 | — | — |
| 2014-03-17 | $32.38 | $32.38 | 85,400 | — | — |
| 2014-03-14 | $32.71 | $32.71 | 121,000 | — | — |
| 2014-03-13 | $32.47 | $32.47 | 405,800 | — | — |
| 2014-03-12 | $32.67 | $32.67 | 97,600 | — | — |
| 2014-03-11 | $32.78 | $32.78 | 46,300 | — | — |
| 2014-03-10 | $32.89 | $32.89 | 132,600 | — | — |
| 2014-03-07 | $33.16 | $33.16 | 62,600 | — | — |
| 2014-03-06 | $33.11 | $33.11 | 234,600 | — | — |
| 2014-03-05 | $32.89 | $32.89 | 137,200 | — | — |
| 2014-03-04 | $33.27 | $33.27 | 195,500 | — | — |
| 2014-03-03 | $33.55 | $33.55 | 396,700 | — | — |
| 2014-02-28 | $32.99 | $32.99 | 490,100 | — | — |
| 2014-02-27 | $32.85 | $32.85 | 127,400 | — | — |
| 2014-02-26 | $32.99 | $32.99 | 195,900 | — | — |
| 2014-02-25 | $32.99 | $32.99 | 69,400 | — | — |
| 2014-02-24 | $33.18 | $33.18 | 411,200 | — | — |
| 2014-02-21 | $33.03 | $33.03 | 141,100 | — | — |
| 2014-02-20 | $33.22 | $33.22 | 127,300 | — | — |
| 2014-02-19 | $33.12 | $33.12 | 176,700 | — | — |
| 2014-02-18 | $32.98 | $32.98 | 105,200 | — | — |
| 2014-02-14 | $32.49 | $32.49 | 234,700 | — | — |
| 2014-02-13 | $32.38 | $32.38 | 127,200 | — | — |
| 2014-02-12 | $32.22 | $32.22 | 70,400 | — | — |
| 2014-02-11 | $32.16 | $32.16 | 122,900 | — | — |
| 2014-02-10 | $32.04 | $32.04 | 133,900 | — | — |
| 2014-02-07 | $32.21 | $32.21 | 165,200 | — | — |
| 2014-02-06 | $31.79 | $31.79 | 113,200 | — | — |
| 2014-02-05 | $31.63 | $31.63 | 79,100 | — | — |
| 2014-02-04 | $31.56 | $31.56 | 235,600 | — | — |
| 2014-02-03 | $31.44 | $31.44 | 236,300 | — | — |
| 2014-01-31 | $31.48 | $31.48 | 362,900 | — | — |
| 2014-01-30 | $31.72 | $31.72 | 86,400 | — | — |
| 2014-01-29 | $31.71 | $31.71 | 213,800 | — | — |
| 2014-01-28 | $31.65 | $31.65 | 80,300 | — | — |
| 2014-01-27 | $31.42 | $31.42 | 208,800 | — | — |
| 2014-01-24 | $31.69 | $31.69 | 94,000 | — | — |
| 2014-01-23 | $31.57 | $31.57 | 312,100 | — | — |
| 2014-01-22 | $31.62 | $31.62 | 192,200 | — | — |
| 2014-01-21 | $31.26 | $31.26 | 96,900 | — | — |
| 2014-01-17 | $31.12 | $31.12 | 328,700 | — | — |
| 2014-01-16 | $31.06 | $31.06 | 367,700 | — | — |
| 2014-01-15 | $31.15 | $31.15 | 116,800 | — | — |
| 2014-01-14 | $30.93 | $30.93 | 484,700 | — | — |
| 2014-01-13 | $30.90 | $30.90 | 195,600 | — | — |
| 2014-01-10 | $31.05 | $31.05 | 175,700 | — | — |
| 2014-01-09 | $30.85 | $30.85 | 597,800 | — | — |
| 2014-01-08 | $31.00 | $31.00 | 265,200 | — | — |
| 2014-01-07 | $31.26 | $31.26 | 262,500 | — | — |
| 2014-01-06 | $31.25 | $31.25 | 198,100 | — | — |
| 2014-01-03 | $31.23 | $31.23 | 417,100 | — | — |
| 2014-01-02 | $31.36 | $31.36 | 5,169,400 | — | — |