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
- 2005-01-28 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 | $22.88 | $22.88 | 3,533,050 | — | — |
| 2014-12-30 | $23.20 | $23.20 | 4,336,250 | — | — |
| 2014-12-29 | $22.92 | $22.92 | 5,760,350 | — | — |
| 2014-12-26 | $23.14 | $23.14 | 1,558,850 | — | — |
| 2014-12-24 | $22.72 | $22.72 | 1,094,950 | — | — |
| 2014-12-23 | $22.72 | $22.72 | 6,126,350 | — | — |
| 2014-12-22 | $22.70 | $22.70 | 3,631,750 | — | — |
| 2014-12-19 | $23.14 | $23.14 | 3,656,700 | — | — |
| 2014-12-18 | $23.18 | $23.18 | 1,599,250 | — | — |
| 2014-12-17 | $23.02 | $23.02 | 3,987,800 | — | — |
| 2014-12-16 | $23.18 | $23.18 | 2,086,400 | — | — |
| 2014-12-15 | $23.04 | $23.04 | 1,921,050 | — | — |
| 2014-12-12 | $23.66 | $23.66 | 1,389,750 | — | — |
| 2014-12-11 | $23.72 | $23.72 | 2,515,900 | — | — |
| 2014-12-10 | $23.76 | $23.76 | 991,700 | — | — |
| 2014-12-09 | $23.80 | $23.80 | 2,099,800 | — | — |
| 2014-12-08 | $23.32 | $23.32 | 1,527,350 | — | — |
| 2014-12-05 | $23.08 | $23.08 | 2,144,500 | — | — |
| 2014-12-04 | $23.34 | $23.34 | 1,861,850 | — | — |
| 2014-12-03 | $23.44 | $23.44 | 1,797,250 | — | — |
| 2014-12-02 | $23.22 | $23.22 | 4,308,450 | — | — |
| 2014-12-01 | $23.50 | $23.50 | 3,965,650 | — | — |
| 2014-11-28 | $22.58 | $22.58 | 5,471,200 | — | — |
| 2014-11-26 | $23.20 | $23.20 | 882,450 | — | — |
| 2014-11-25 | $23.24 | $23.24 | 1,506,650 | — | — |
| 2014-11-24 | $23.18 | $23.18 | 1,484,850 | — | — |
| 2014-11-21 | $23.24 | $23.24 | 1,703,600 | — | — |
| 2014-11-20 | $23.12 | $23.12 | 1,501,200 | — | — |
| 2014-11-19 | $22.90 | $22.90 | 2,941,900 | — | — |
| 2014-11-18 | $23.18 | $23.18 | 933,300 | — | — |
| 2014-11-17 | $22.96 | $22.96 | 1,335,600 | — | — |
| 2014-11-14 | $23.06 | $23.06 | 5,332,900 | — | — |
| 2014-11-13 | $22.48 | $22.48 | 1,439,450 | — | — |
| 2014-11-12 | $22.44 | $22.44 | 1,363,600 | — | — |
| 2014-11-11 | $22.58 | $22.58 | 2,423,000 | — | — |
| 2014-11-10 | $22.26 | $22.26 | 1,354,750 | — | — |
| 2014-11-07 | $22.74 | $22.74 | 1,610,000 | — | — |
| 2014-11-06 | $22.14 | $22.14 | 2,227,850 | — | — |
| 2014-11-05 | $22.12 | $22.12 | 4,130,700 | — | — |
| 2014-11-04 | $22.60 | $22.60 | 1,351,050 | — | — |
| 2014-11-03 | $22.58 | $22.58 | 2,078,300 | — | — |
| 2014-10-31 | $22.70 | $22.70 | 2,882,200 | — | — |
| 2014-10-30 | $23.20 | $23.20 | 1,152,200 | — | — |
| 2014-10-29 | $23.46 | $23.46 | 1,329,700 | — | — |
| 2014-10-28 | $23.80 | $23.80 | 1,096,150 | — | — |
| 2014-10-27 | $23.80 | $23.80 | 1,659,950 | — | — |
| 2014-10-24 | $23.84 | $23.84 | 1,836,900 | — | — |
| 2014-10-23 | $23.88 | $23.88 | 2,543,600 | — | — |
| 2014-10-22 | $24.06 | $24.06 | 930,050 | — | — |
| 2014-10-21 | $24.16 | $24.16 | 1,506,750 | — | — |
| 2014-10-20 | $24.14 | $24.14 | 1,365,350 | — | — |
| 2014-10-17 | $23.98 | $23.98 | 653,100 | — | — |
| 2014-10-16 | $24.00 | $24.00 | 1,284,650 | — | — |
| 2014-10-15 | $23.96 | $23.96 | 2,043,700 | — | — |
| 2014-10-14 | $23.88 | $23.88 | 1,214,100 | — | — |
| 2014-10-13 | $23.86 | $23.86 | 1,022,600 | — | — |
| 2014-10-10 | $23.70 | $23.70 | 3,255,750 | — | — |
| 2014-10-09 | $23.68 | $23.68 | 1,348,550 | — | — |
| 2014-10-08 | $23.66 | $23.66 | 1,539,450 | — | — |
| 2014-10-07 | $23.44 | $23.44 | 1,957,500 | — | — |
| 2014-10-06 | $23.38 | $23.38 | 2,191,100 | — | — |
| 2014-10-03 | $23.06 | $23.06 | 2,500,500 | — | — |
| 2014-10-02 | $23.50 | $23.50 | 1,258,800 | — | — |
| 2014-10-01 | $23.54 | $23.54 | 1,917,950 | — | — |
| 2014-09-30 | $23.40 | $23.40 | 1,436,600 | — | — |
| 2014-09-29 | $23.56 | $23.56 | 1,225,350 | — | — |
| 2014-09-26 | $23.58 | $23.58 | 3,152,900 | — | — |
| 2014-09-25 | $23.66 | $23.66 | 1,559,050 | — | — |
| 2014-09-24 | $23.58 | $23.58 | 1,269,650 | — | — |
| 2014-09-23 | $23.66 | $23.66 | 1,153,550 | — | — |
| 2014-09-22 | $23.52 | $23.52 | 1,320,400 | — | — |
| 2014-09-19 | $23.58 | $23.58 | 871,600 | — | — |
| 2014-09-18 | $23.72 | $23.72 | 784,250 | — | — |
| 2014-09-17 | $23.66 | $23.66 | 902,050 | — | — |
| 2014-09-16 | $23.92 | $23.92 | 772,700 | — | — |
| 2014-09-15 | $23.88 | $23.88 | 515,600 | — | — |
| 2014-09-12 | $23.82 | $23.82 | 972,700 | — | — |
| 2014-09-11 | $24.08 | $24.08 | 1,307,250 | — | — |
| 2014-09-10 | $24.20 | $24.20 | 2,291,400 | — | — |
| 2014-09-09 | $24.34 | $24.34 | 1,281,250 | — | — |
| 2014-09-08 | $24.30 | $24.30 | 1,238,950 | — | — |
| 2014-09-05 | $24.58 | $24.58 | 527,550 | — | — |
| 2014-09-04 | $24.46 | $24.46 | 1,076,850 | — | — |
| 2014-09-03 | $24.58 | $24.58 | 554,650 | — | — |
| 2014-09-02 | $24.52 | $24.52 | 931,850 | — | — |
| 2014-08-29 | $24.92 | $24.92 | 623,600 | — | — |
| 2014-08-28 | $24.98 | $24.98 | 870,400 | — | — |
| 2014-08-27 | $24.82 | $24.82 | 488,100 | — | — |
| 2014-08-26 | $24.82 | $24.82 | 676,350 | — | — |
| 2014-08-25 | $24.70 | $24.70 | 896,350 | — | — |
| 2014-08-22 | $24.80 | $24.80 | 1,655,000 | — | — |
| 2014-08-21 | $24.74 | $24.74 | 1,532,950 | — | — |
| 2014-08-20 | $25.00 | $25.00 | 2,729,350 | — | — |
| 2014-08-19 | $25.10 | $25.10 | 728,850 | — | — |
| 2014-08-18 | $25.18 | $25.18 | 587,750 | — | — |
| 2014-08-15 | $25.26 | $25.26 | 2,666,400 | — | — |
| 2014-08-14 | $25.44 | $25.44 | 742,800 | — | — |
| 2014-08-13 | $25.42 | $25.42 | 750,400 | — | — |
| 2014-08-12 | $25.36 | $25.36 | 1,117,750 | — | — |
| 2014-08-11 | $25.36 | $25.36 | 529,850 | — | — |
| 2014-08-08 | $25.42 | $25.42 | 773,800 | — | — |
| 2014-08-07 | $25.42 | $25.42 | 1,524,900 | — | — |
| 2014-08-06 | $25.34 | $25.34 | 826,300 | — | — |
| 2014-08-05 | $24.94 | $24.94 | 1,062,800 | — | — |
| 2014-08-04 | $24.96 | $24.96 | 655,500 | — | — |
| 2014-08-01 | $25.04 | $25.04 | 1,005,150 | — | — |
| 2014-07-31 | $24.84 | $24.84 | 1,024,550 | — | — |
| 2014-07-30 | $25.14 | $25.14 | 723,650 | — | — |
| 2014-07-29 | $25.20 | $25.20 | 670,150 | — | — |
| 2014-07-28 | $25.30 | $25.30 | 450,700 | — | — |
| 2014-07-25 | $25.34 | $25.34 | 1,091,050 | — | — |
| 2014-07-24 | $25.06 | $25.06 | 867,800 | — | — |
| 2014-07-23 | $25.28 | $25.28 | 2,013,550 | — | — |
| 2014-07-22 | $25.32 | $25.32 | 507,450 | — | — |
| 2014-07-21 | $25.44 | $25.44 | 496,850 | — | — |
| 2014-07-18 | $25.42 | $25.42 | 546,550 | — | — |
| 2014-07-17 | $25.60 | $25.60 | 1,481,550 | — | — |
| 2014-07-16 | $25.14 | $25.14 | 764,200 | — | — |
| 2014-07-15 | $25.08 | $25.08 | 1,404,100 | — | — |
| 2014-07-14 | $25.32 | $25.32 | 1,288,400 | — | — |
| 2014-07-11 | $25.94 | $25.94 | 2,442,300 | — | — |
| 2014-07-10 | $25.90 | $25.90 | 914,000 | — | — |
| 2014-07-09 | $25.74 | $25.74 | 1,008,400 | — | — |
| 2014-07-08 | $25.58 | $25.58 | 769,700 | — | — |
| 2014-07-07 | $25.56 | $25.56 | 1,054,350 | — | — |
| 2014-07-03 | $25.56 | $25.56 | 736,250 | — | — |
| 2014-07-02 | $25.70 | $25.70 | 558,450 | — | — |
| 2014-07-01 | $25.72 | $25.72 | 1,119,300 | — | — |
| 2014-06-30 | $25.76 | $25.76 | 951,300 | — | — |
| 2014-06-27 | $25.50 | $25.50 | 481,300 | — | — |
| 2014-06-26 | $25.50 | $25.50 | 480,950 | — | — |
| 2014-06-25 | $25.58 | $25.58 | 1,143,400 | — | — |
| 2014-06-24 | $25.58 | $25.58 | 621,950 | — | — |
| 2014-06-23 | $25.56 | $25.56 | 1,542,500 | — | — |
| 2014-06-20 | $25.46 | $25.46 | 960,050 | — | — |
| 2014-06-19 | $25.56 | $25.56 | 1,931,650 | — | — |
| 2014-06-18 | $24.70 | $24.70 | 640,750 | — | — |
| 2014-06-17 | $24.62 | $24.62 | 622,100 | — | — |
| 2014-06-16 | $24.66 | $24.66 | 569,000 | — | — |
| 2014-06-13 | $24.76 | $24.76 | 768,900 | — | — |
| 2014-06-12 | $24.70 | $24.70 | 5,176,450 | — | — |
| 2014-06-11 | $24.42 | $24.42 | 892,400 | — | — |
| 2014-06-10 | $24.42 | $24.42 | 568,050 | — | — |
| 2014-06-09 | $24.28 | $24.28 | 565,450 | — | — |
| 2014-06-06 | $24.28 | $24.28 | 1,064,050 | — | — |
| 2014-06-05 | $24.28 | $24.28 | 652,550 | — | — |
| 2014-06-04 | $24.10 | $24.10 | 600,900 | — | — |
| 2014-06-03 | $24.14 | $24.14 | 710,750 | — | — |
| 2014-06-02 | $24.08 | $24.08 | 913,350 | — | — |
| 2014-05-30 | $24.26 | $24.26 | 2,868,600 | — | — |
| 2014-05-29 | $24.34 | $24.34 | 5,141,300 | — | — |
| 2014-05-28 | $24.38 | $24.38 | 1,469,600 | — | — |
| 2014-05-27 | $24.52 | $24.52 | 1,084,050 | — | — |
| 2014-05-23 | $25.06 | $25.06 | 444,250 | — | — |
| 2014-05-22 | $25.08 | $25.08 | 446,650 | — | — |
| 2014-05-21 | $25.02 | $25.02 | 741,850 | — | — |
| 2014-05-20 | $25.08 | $25.08 | 521,950 | — | — |
| 2014-05-19 | $25.06 | $25.06 | 448,300 | — | — |
| 2014-05-16 | $25.08 | $25.08 | 657,100 | — | — |
| 2014-05-15 | $25.12 | $25.12 | 669,150 | — | — |
| 2014-05-14 | $25.32 | $25.32 | 716,150 | — | — |
| 2014-05-13 | $25.08 | $25.08 | 684,400 | — | — |
| 2014-05-12 | $25.14 | $25.14 | 573,700 | — | — |
| 2014-05-09 | $25.00 | $25.00 | 872,000 | — | — |
| 2014-05-08 | $25.00 | $25.00 | 540,750 | — | — |
| 2014-05-07 | $24.98 | $24.98 | 779,050 | — | — |
| 2014-05-06 | $25.34 | $25.34 | 460,600 | — | — |
| 2014-05-05 | $25.42 | $25.42 | 433,150 | — | — |
| 2014-05-02 | $25.16 | $25.16 | 1,122,950 | — | — |
| 2014-05-01 | $24.92 | $24.92 | 926,250 | — | — |
| 2014-04-30 | $25.00 | $25.00 | 1,129,200 | — | — |
| 2014-04-29 | $25.12 | $25.12 | 779,450 | — | — |
| 2014-04-28 | $25.14 | $25.14 | 393,750 | — | — |
| 2014-04-25 | $25.24 | $25.24 | 894,050 | — | — |
| 2014-04-24 | $25.08 | $25.08 | 1,293,950 | — | — |
| 2014-04-23 | $24.92 | $24.92 | 1,173,150 | — | — |
| 2014-04-22 | $24.90 | $24.90 | 904,450 | — | — |
| 2014-04-21 | $25.02 | $25.02 | 1,109,200 | — | — |
| 2014-04-17 | $25.12 | $25.12 | 740,500 | — | — |
| 2014-04-16 | $25.26 | $25.26 | 973,650 | — | — |
| 2014-04-15 | $25.28 | $25.28 | 1,187,550 | — | — |
| 2014-04-14 | $25.74 | $25.74 | 833,050 | — | — |
| 2014-04-11 | $25.54 | $25.54 | 800,900 | — | — |
| 2014-04-10 | $25.56 | $25.56 | 756,900 | — | — |
| 2014-04-09 | $25.44 | $25.44 | 647,650 | — | — |
| 2014-04-08 | $25.36 | $25.36 | 627,750 | — | — |
| 2014-04-07 | $25.14 | $25.14 | 876,700 | — | — |
| 2014-04-04 | $25.26 | $25.26 | 1,143,250 | — | — |
| 2014-04-03 | $24.94 | $24.94 | 877,500 | — | — |
| 2014-04-02 | $25.00 | $25.00 | 1,512,000 | — | — |
| 2014-04-01 | $24.82 | $24.82 | 1,516,700 | — | — |
| 2014-03-31 | $24.88 | $24.88 | 1,376,600 | — | — |
| 2014-03-28 | $25.06 | $25.06 | 859,300 | — | — |
| 2014-03-27 | $25.08 | $25.08 | 2,101,050 | — | — |
| 2014-03-26 | $25.22 | $25.22 | 940,350 | — | — |
| 2014-03-25 | $25.42 | $25.42 | 1,126,400 | — | — |
| 2014-03-24 | $25.40 | $25.40 | 1,393,100 | — | — |
| 2014-03-21 | $25.86 | $25.86 | 1,033,000 | — | — |
| 2014-03-20 | $25.74 | $25.74 | 1,127,250 | — | — |
| 2014-03-19 | $25.76 | $25.76 | 1,519,800 | — | — |
| 2014-03-18 | $26.28 | $26.28 | 1,347,300 | — | — |
| 2014-03-17 | $26.50 | $26.50 | 2,279,250 | — | — |
| 2014-03-14 | $26.80 | $26.80 | 2,042,650 | — | — |
| 2014-03-13 | $26.62 | $26.62 | 1,630,050 | — | — |
| 2014-03-12 | $26.54 | $26.54 | 1,019,300 | — | — |
| 2014-03-11 | $26.12 | $26.12 | 847,050 | — | — |
| 2014-03-10 | $26.00 | $26.00 | 1,291,300 | — | — |
| 2014-03-07 | $25.98 | $25.98 | 1,817,900 | — | — |
| 2014-03-06 | $26.18 | $26.18 | 961,950 | — | — |
| 2014-03-05 | $25.92 | $25.92 | 1,482,050 | — | — |
| 2014-03-04 | $25.92 | $25.92 | 1,372,900 | — | — |
| 2014-03-03 | $26.24 | $26.24 | 3,587,750 | — | — |
| 2014-02-28 | $25.70 | $25.70 | 1,441,000 | — | — |
| 2014-02-27 | $25.80 | $25.80 | 1,143,900 | — | — |
| 2014-02-26 | $25.76 | $25.76 | 1,953,450 | — | — |
| 2014-02-25 | $26.00 | $26.00 | 1,147,050 | — | — |
| 2014-02-24 | $25.94 | $25.94 | 1,231,950 | — | — |
| 2014-02-21 | $25.68 | $25.68 | 863,350 | — | — |
| 2014-02-20 | $25.68 | $25.68 | 1,194,950 | — | — |
| 2014-02-19 | $25.42 | $25.42 | 1,567,000 | — | — |
| 2014-02-18 | $25.66 | $25.66 | 2,188,750 | — | — |
| 2014-02-14 | $25.60 | $25.60 | 1,315,300 | — | — |
| 2014-02-13 | $25.28 | $25.28 | 1,580,850 | — | — |
| 2014-02-12 | $25.06 | $25.06 | 1,316,400 | — | — |
| 2014-02-11 | $25.04 | $25.04 | 1,721,700 | — | — |
| 2014-02-10 | $24.72 | $24.72 | 1,418,600 | — | — |
| 2014-02-07 | $24.60 | $24.60 | 1,000,300 | — | — |
| 2014-02-06 | $24.40 | $24.40 | 815,150 | — | — |
| 2014-02-05 | $24.42 | $24.42 | 2,004,950 | — | — |
| 2014-02-04 | $24.34 | $24.34 | 1,985,100 | — | — |
| 2014-02-03 | $24.40 | $24.40 | 2,168,650 | — | — |
| 2014-01-31 | $24.14 | $24.14 | 1,352,650 | — | — |
| 2014-01-30 | $24.12 | $24.12 | 2,253,750 | — | — |
| 2014-01-29 | $24.66 | $24.66 | 2,560,450 | — | — |
| 2014-01-28 | $24.34 | $24.34 | 1,183,650 | — | — |
| 2014-01-27 | $24.34 | $24.34 | 1,533,000 | — | — |
| 2014-01-24 | $24.62 | $24.62 | 1,688,600 | — | — |
| 2014-01-23 | $24.50 | $24.50 | 1,580,300 | — | — |
| 2014-01-22 | $23.98 | $23.98 | 1,068,300 | — | — |
| 2014-01-21 | $24.08 | $24.08 | 1,813,550 | — | — |
| 2014-01-17 | $24.32 | $24.32 | 909,700 | — | — |
| 2014-01-16 | $24.10 | $24.10 | 1,277,400 | — | — |
| 2014-01-15 | $24.06 | $24.06 | 1,259,250 | — | — |
| 2014-01-14 | $24.10 | $24.10 | 1,849,600 | — | — |
| 2014-01-13 | $24.34 | $24.34 | 2,375,550 | — | — |
| 2014-01-10 | $24.18 | $24.18 | 849,950 | — | — |
| 2014-01-09 | $23.84 | $23.84 | 1,107,000 | — | — |
| 2014-01-08 | $23.78 | $23.78 | 1,359,500 | — | — |
| 2014-01-07 | $23.90 | $23.90 | 1,532,650 | — | — |
| 2014-01-06 | $24.02 | $24.02 | 2,135,650 | — | — |
| 2014-01-03 | $24.02 | $24.02 | 1,342,800 | — | — |
| 2014-01-02 | $23.76 | $23.76 | 2,430,700 | — | — |