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
- 1994-08-10 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 | $21.80 | $26.87 | 401,500 | — | — |
| 2014-12-30 | $22.15 | $27.30 | 262,400 | — | — |
| 2014-12-29 | $22.12 | $27.26 | 192,600 | — | — |
| 2014-12-26 | $22.16 | $27.31 | 217,300 | — | — |
| 2014-12-24 | $21.99 | $27.10 | 219,000 | — | — |
| 2014-12-23 | $22.13 | $27.27 | 201,100 | — | — |
| 2014-12-22 | $22.03 | $27.15 | 351,000 | — | — |
| 2014-12-19 | $21.93 | $27.03 | 966,800 | — | — |
| 2014-12-18 | $21.84 | $26.91 | 735,900 | — | — |
| 2014-12-17 | $21.43 | $26.41 | 522,200 | — | — |
| 2014-12-16 | $20.90 | $25.76 | 459,700 | — | — |
| 2014-12-15 | $20.65 | $25.45 | 806,400 | — | — |
| 2014-12-12 | $20.84 | $25.68 | 482,800 | — | — |
| 2014-12-11 | $21.01 | $25.89 | 462,800 | — | — |
| 2014-12-10 | $21.02 | $25.90 | 542,400 | — | — |
| 2014-12-09 | $21.46 | $26.45 | 573,300 | — | — |
| 2014-12-08 | $21.03 | $25.92 | 338,600 | — | — |
| 2014-12-05 | $21.41 | $26.38 | 387,400 | — | — |
| 2014-12-04 | $21.05 | $25.94 | 453,900 | — | — |
| 2014-12-03 | $21.20 | $26.13 | 564,700 | — | — |
| 2014-12-02 | $21.04 | $25.93 | 660,100 | — | — |
| 2014-12-01 | $20.86 | $25.71 | 672,100 | — | — |
| 2014-11-28 | $20.89 | $25.74 | 399,800 | — | — |
| 2014-11-26 | $20.99 | $25.87 | 999,700 | — | — |
| 2014-11-25 | $20.71 | $25.52 | 727,500 | — | — |
| 2014-11-24 | $20.44 | $25.19 | 598,300 | — | — |
| 2014-11-21 | $20.01 | $24.66 | 809,600 | — | — |
| 2014-11-20 | $19.55 | $24.09 | 753,700 | — | — |
| 2014-11-19 | $18.89 | $23.28 | 579,100 | — | — |
| 2014-11-18 | $18.99 | $23.40 | 425,100 | — | — |
| 2014-11-17 | $18.72 | $23.07 | 674,300 | — | — |
| 2014-11-14 | $19.09 | $23.53 | 589,500 | — | — |
| 2014-11-13 | $18.97 | $23.38 | 849,900 | — | — |
| 2014-11-12 | $19.64 | $24.20 | 1,228,200 | — | — |
| 2014-11-11 | $20.41 | $25.15 | 844,900 | — | — |
| 2014-11-10 | $20.11 | $24.78 | 1,746,600 | — | — |
| 2014-11-07 | $21.53 | $26.53 | 473,400 | — | — |
| 2014-11-06 | $21.23 | $26.16 | 368,500 | — | — |
| 2014-11-05 | $21.22 | $26.15 | 507,500 | — | — |
| 2014-11-04 | $21.43 | $26.41 | 527,500 | — | — |
| 2014-11-03 | $21.67 | $26.71 | 968,700 | — | — |
| 2014-10-31 | $21.21 | $26.14 | 8,585,400 | — | — |
| 2014-10-30 | $20.91 | $25.77 | 719,700 | — | — |
| 2014-10-29 | $20.55 | $25.32 | 840,100 | — | — |
| 2014-10-28 | $20.53 | $25.30 | 887,200 | — | — |
| 2014-10-27 | $20.39 | $25.02 | 434,500 | — | — |
| 2014-10-24 | $20.52 | $25.18 | 558,500 | — | — |
| 2014-10-23 | $20.66 | $25.35 | 495,800 | — | — |
| 2014-10-22 | $20.18 | $24.76 | 485,600 | — | — |
| 2014-10-21 | $20.53 | $25.19 | 474,500 | — | — |
| 2014-10-20 | $19.91 | $24.43 | 599,800 | — | — |
| 2014-10-17 | $20.12 | $24.69 | 913,900 | — | — |
| 2014-10-16 | $19.36 | $23.75 | 1,015,100 | — | — |
| 2014-10-15 | $19.91 | $24.43 | 1,764,400 | — | — |
| 2014-10-14 | $18.88 | $23.16 | 527,900 | — | — |
| 2014-10-13 | $18.48 | $22.67 | 510,200 | — | — |
| 2014-10-10 | $18.23 | $22.37 | 466,900 | — | — |
| 2014-10-09 | $18.77 | $23.03 | 464,100 | — | — |
| 2014-10-08 | $19.43 | $23.84 | 630,900 | — | — |
| 2014-10-07 | $18.81 | $23.08 | 653,300 | — | — |
| 2014-10-06 | $19.21 | $23.57 | 860,300 | — | — |
| 2014-10-03 | $18.81 | $23.08 | 1,458,300 | — | — |
| 2014-10-02 | $20.30 | $24.91 | 356,500 | — | — |
| 2014-10-01 | $20.22 | $24.81 | 532,200 | — | — |
| 2014-09-30 | $20.53 | $25.19 | 468,100 | — | — |
| 2014-09-29 | $20.85 | $25.58 | 399,900 | — | — |
| 2014-09-26 | $20.93 | $25.68 | 299,500 | — | — |
| 2014-09-25 | $21.06 | $25.84 | 265,500 | — | — |
| 2014-09-24 | $21.58 | $26.48 | 332,900 | — | — |
| 2014-09-23 | $21.29 | $26.12 | 488,200 | — | — |
| 2014-09-22 | $21.63 | $26.54 | 355,400 | — | — |
| 2014-09-19 | $21.97 | $26.96 | 788,700 | — | — |
| 2014-09-18 | $22.46 | $27.56 | 327,900 | — | — |
| 2014-09-17 | $22.44 | $27.53 | 266,900 | — | — |
| 2014-09-16 | $22.51 | $27.62 | 323,800 | — | — |
| 2014-09-15 | $22.28 | $27.34 | 182,800 | — | — |
| 2014-09-12 | $22.63 | $27.76 | 273,900 | — | — |
| 2014-09-11 | $22.87 | $28.06 | 321,000 | — | — |
| 2014-09-10 | $22.71 | $27.86 | 254,400 | — | — |
| 2014-09-09 | $22.59 | $27.72 | 426,000 | — | — |
| 2014-09-08 | $22.76 | $27.92 | 409,500 | — | — |
| 2014-09-05 | $22.72 | $27.88 | 281,900 | — | — |
| 2014-09-04 | $22.86 | $28.05 | 299,700 | — | — |
| 2014-09-03 | $23.08 | $28.32 | 279,800 | — | — |
| 2014-09-02 | $23.17 | $28.43 | 300,800 | — | — |
| 2014-08-29 | $23.08 | $28.32 | 154,700 | — | — |
| 2014-08-28 | $22.95 | $28.16 | 172,900 | — | — |
| 2014-08-27 | $23.04 | $28.27 | 250,200 | — | — |
| 2014-08-26 | $22.87 | $28.06 | 199,800 | — | — |
| 2014-08-25 | $22.62 | $27.75 | 455,500 | — | — |
| 2014-08-22 | $22.59 | $27.72 | 228,600 | — | — |
| 2014-08-21 | $22.71 | $27.86 | 302,200 | — | — |
| 2014-08-20 | $22.76 | $27.92 | 278,400 | — | — |
| 2014-08-19 | $22.66 | $27.80 | 313,700 | — | — |
| 2014-08-18 | $22.43 | $27.52 | 356,700 | — | — |
| 2014-08-15 | $22.15 | $27.18 | 318,100 | — | — |
| 2014-08-14 | $22.18 | $27.21 | 191,900 | — | — |
| 2014-08-13 | $22.15 | $27.18 | 250,900 | — | — |
| 2014-08-12 | $22.07 | $27.08 | 301,800 | — | — |
| 2014-08-11 | $22.16 | $27.19 | 252,900 | — | — |
| 2014-08-08 | $21.95 | $26.93 | 590,000 | — | — |
| 2014-08-07 | $22.19 | $27.23 | 434,600 | — | — |
| 2014-08-06 | $22.64 | $27.78 | 283,900 | — | — |
| 2014-08-05 | $22.37 | $27.45 | 361,500 | — | — |
| 2014-08-04 | $22.24 | $27.29 | 393,500 | — | — |
| 2014-08-01 | $22.10 | $27.11 | 578,200 | — | — |
| 2014-07-31 | $22.24 | $27.29 | 421,700 | — | — |
| 2014-07-30 | $22.64 | $27.78 | 401,600 | — | — |
| 2014-07-29 | $22.18 | $27.21 | 417,900 | — | — |
| 2014-07-28 | $22.28 | $27.23 | 517,200 | — | — |
| 2014-07-25 | $22.40 | $27.37 | 454,300 | — | — |
| 2014-07-24 | $22.37 | $27.34 | 889,000 | — | — |
| 2014-07-23 | $22.26 | $27.20 | 514,700 | — | — |
| 2014-07-22 | $22.44 | $27.42 | 396,700 | — | — |
| 2014-07-21 | $22.42 | $27.40 | 636,400 | — | — |
| 2014-07-18 | $22.43 | $27.41 | 500,900 | — | — |
| 2014-07-17 | $22.55 | $27.56 | 1,283,400 | — | — |
| 2014-07-16 | $22.71 | $27.75 | 2,195,600 | — | — |
| 2014-07-15 | $22.64 | $27.67 | 663,100 | — | — |
| 2014-07-14 | $22.62 | $27.64 | 457,000 | — | — |
| 2014-07-11 | $22.30 | $27.25 | 430,300 | — | — |
| 2014-07-10 | $22.06 | $26.96 | 428,500 | — | — |
| 2014-07-09 | $22.37 | $27.34 | 308,200 | — | — |
| 2014-07-08 | $22.36 | $27.32 | 595,100 | — | — |
| 2014-07-07 | $23.05 | $28.17 | 380,300 | — | — |
| 2014-07-03 | $23.14 | $28.28 | 255,300 | — | — |
| 2014-07-02 | $22.85 | $27.92 | 372,200 | — | — |
| 2014-07-01 | $23.00 | $28.10 | 653,900 | — | — |
| 2014-06-30 | $22.56 | $27.57 | 346,600 | — | — |
| 2014-06-27 | $22.49 | $27.48 | 1,145,600 | — | — |
| 2014-06-26 | $22.03 | $26.92 | 263,000 | — | — |
| 2014-06-25 | $21.86 | $26.71 | 468,000 | — | — |
| 2014-06-24 | $22.26 | $27.20 | 760,600 | — | — |
| 2014-06-23 | $21.81 | $26.65 | 391,600 | — | — |
| 2014-06-20 | $22.05 | $26.94 | 549,700 | — | — |
| 2014-06-19 | $21.83 | $26.68 | 266,900 | — | — |
| 2014-06-18 | $21.95 | $26.82 | 322,800 | — | — |
| 2014-06-17 | $22.45 | $27.43 | 547,500 | — | — |
| 2014-06-16 | $21.61 | $26.41 | 677,400 | — | — |
| 2014-06-13 | $22.43 | $27.41 | 250,600 | — | — |
| 2014-06-12 | $22.24 | $27.18 | 401,500 | — | — |
| 2014-06-11 | $22.19 | $27.12 | 577,200 | — | — |
| 2014-06-10 | $22.47 | $27.46 | 258,200 | — | — |
| 2014-06-09 | $22.69 | $27.73 | 525,300 | — | — |
| 2014-06-06 | $22.50 | $27.49 | 796,800 | — | — |
| 2014-06-05 | $22.11 | $27.02 | 838,500 | — | — |
| 2014-06-04 | $21.32 | $26.05 | 447,400 | — | — |
| 2014-06-03 | $21.30 | $26.03 | 519,600 | — | — |
| 2014-06-02 | $21.29 | $26.02 | 824,400 | — | — |
| 2014-05-30 | $22.44 | $27.42 | 460,400 | — | — |
| 2014-05-29 | $22.44 | $27.42 | 441,800 | — | — |
| 2014-05-28 | $22.31 | $27.26 | 613,400 | — | — |
| 2014-05-27 | $22.55 | $27.56 | 426,900 | — | — |
| 2014-05-23 | $22.31 | $27.26 | 785,500 | — | — |
| 2014-05-22 | $22.21 | $27.14 | 759,300 | — | — |
| 2014-05-21 | $21.76 | $26.59 | 1,004,900 | — | — |
| 2014-05-20 | $22.05 | $26.94 | 933,200 | — | — |
| 2014-05-19 | $22.22 | $27.15 | 673,000 | — | — |
| 2014-05-16 | $21.53 | $26.31 | 401,500 | — | — |
| 2014-05-15 | $21.60 | $26.39 | 1,121,200 | — | — |
| 2014-05-14 | $21.30 | $26.03 | 1,000,000 | — | — |
| 2014-05-13 | $21.97 | $26.85 | 807,600 | — | — |
| 2014-05-12 | $22.35 | $27.31 | 470,200 | — | — |
| 2014-05-09 | $21.73 | $26.55 | 534,900 | — | — |
| 2014-05-08 | $21.71 | $26.53 | 437,900 | — | — |
| 2014-05-07 | $21.94 | $26.81 | 654,100 | — | — |
| 2014-05-06 | $21.65 | $26.46 | 714,100 | — | — |
| 2014-05-05 | $21.92 | $26.79 | 720,300 | — | — |
| 2014-05-02 | $22.28 | $27.23 | 826,500 | — | — |
| 2014-05-01 | $22.24 | $27.18 | 920,700 | — | — |
| 2014-04-30 | $22.43 | $27.41 | 947,800 | — | — |
| 2014-04-29 | $22.56 | $27.57 | 682,600 | — | — |
| 2014-04-28 | $22.74 | $27.68 | 1,164,200 | — | — |
| 2014-04-25 | $23.06 | $28.07 | 861,100 | — | — |
| 2014-04-24 | $23.45 | $28.54 | 891,800 | — | — |
| 2014-04-23 | $23.37 | $28.44 | 985,800 | — | — |
| 2014-04-22 | $22.99 | $27.98 | 834,300 | — | — |
| 2014-04-21 | $22.42 | $27.29 | 1,352,400 | — | — |
| 2014-04-17 | $22.50 | $27.39 | 1,211,900 | — | — |
| 2014-04-16 | $22.46 | $27.34 | 2,337,800 | — | — |
| 2014-04-15 | $24.67 | $30.03 | 1,272,200 | — | — |
| 2014-04-14 | $23.57 | $28.69 | 933,200 | — | — |
| 2014-04-11 | $23.33 | $28.40 | 1,300,500 | — | — |
| 2014-04-10 | $24.35 | $29.64 | 942,200 | — | — |
| 2014-04-09 | $25.37 | $30.88 | 246,500 | — | — |
| 2014-04-08 | $25.21 | $30.68 | 511,400 | — | — |
| 2014-04-07 | $24.79 | $30.17 | 660,200 | — | — |
| 2014-04-04 | $24.93 | $30.34 | 759,800 | — | — |
| 2014-04-03 | $26.11 | $31.78 | 1,428,100 | — | — |
| 2014-04-02 | $25.39 | $30.90 | 790,400 | — | — |
| 2014-04-01 | $24.80 | $30.18 | 542,300 | — | — |
| 2014-03-31 | $24.41 | $29.71 | 664,600 | — | — |
| 2014-03-28 | $24.27 | $29.54 | 549,200 | — | — |
| 2014-03-27 | $24.54 | $29.87 | 404,400 | — | — |
| 2014-03-26 | $24.77 | $30.15 | 883,600 | — | — |
| 2014-03-25 | $25.12 | $30.57 | 573,100 | — | — |
| 2014-03-24 | $25.29 | $30.78 | 711,300 | — | — |
| 2014-03-21 | $25.14 | $30.60 | 1,046,800 | — | — |
| 2014-03-20 | $25.67 | $31.24 | 515,900 | — | — |
| 2014-03-19 | $25.51 | $31.05 | 677,300 | — | — |
| 2014-03-18 | $26.40 | $32.13 | 984,200 | — | — |
| 2014-03-17 | $25.81 | $31.41 | 369,600 | — | — |
| 2014-03-14 | $25.68 | $31.26 | 504,200 | — | — |
| 2014-03-13 | $25.61 | $31.17 | 388,900 | — | — |
| 2014-03-12 | $26.68 | $32.47 | 433,800 | — | — |
| 2014-03-11 | $25.96 | $31.60 | 264,600 | — | — |
| 2014-03-10 | $26.81 | $32.63 | 235,500 | — | — |
| 2014-03-07 | $26.74 | $32.55 | 286,900 | — | — |
| 2014-03-06 | $26.98 | $32.84 | 409,700 | — | — |
| 2014-03-05 | $26.58 | $32.35 | 372,400 | — | — |
| 2014-03-04 | $26.56 | $32.33 | 503,600 | — | — |
| 2014-03-03 | $25.72 | $31.30 | 401,100 | — | — |
| 2014-02-28 | $26.20 | $31.89 | 308,000 | — | — |
| 2014-02-27 | $26.39 | $32.12 | 340,500 | — | — |
| 2014-02-26 | $26.62 | $32.40 | 328,300 | — | — |
| 2014-02-25 | $26.00 | $31.65 | 355,900 | — | — |
| 2014-02-24 | $26.11 | $31.78 | 324,900 | — | — |
| 2014-02-21 | $26.24 | $31.94 | 526,500 | — | — |
| 2014-02-20 | $26.58 | $32.35 | 619,400 | — | — |
| 2014-02-19 | $26.03 | $31.68 | 507,400 | — | — |
| 2014-02-18 | $26.33 | $32.05 | 277,800 | — | — |
| 2014-02-14 | $25.85 | $31.46 | 220,600 | — | — |
| 2014-02-13 | $25.74 | $31.33 | 298,800 | — | — |
| 2014-02-12 | $25.73 | $31.32 | 642,500 | — | — |
| 2014-02-11 | $25.38 | $30.89 | 816,300 | — | — |
| 2014-02-10 | $25.28 | $30.77 | 308,100 | — | — |
| 2014-02-07 | $25.20 | $30.67 | 367,700 | — | — |
| 2014-02-06 | $25.22 | $30.70 | 400,900 | — | — |
| 2014-02-05 | $24.59 | $29.93 | 521,700 | — | — |
| 2014-02-04 | $24.67 | $30.03 | 646,200 | — | — |
| 2014-02-03 | $24.55 | $29.77 | 927,500 | — | — |
| 2014-01-31 | $25.39 | $30.79 | 1,125,100 | — | — |
| 2014-01-30 | $25.94 | $31.46 | 417,500 | — | — |
| 2014-01-29 | $25.63 | $31.08 | 622,300 | — | — |
| 2014-01-28 | $25.20 | $30.56 | 936,300 | — | — |
| 2014-01-27 | $25.09 | $30.43 | 670,100 | — | — |
| 2014-01-24 | $25.66 | $31.12 | 709,600 | — | — |
| 2014-01-23 | $26.14 | $31.70 | 841,800 | — | — |
| 2014-01-22 | $27.24 | $33.03 | 2,226,800 | — | — |
| 2014-01-21 | $26.07 | $31.61 | 1,411,900 | — | — |
| 2014-01-17 | $24.84 | $30.12 | 1,021,300 | — | — |
| 2014-01-16 | $25.56 | $31.00 | 660,600 | — | — |
| 2014-01-15 | $26.17 | $31.74 | 771,700 | — | — |
| 2014-01-14 | $25.65 | $31.10 | 926,600 | — | — |
| 2014-01-13 | $25.01 | $30.33 | 1,062,900 | — | — |
| 2014-01-10 | $25.11 | $30.45 | 765,100 | — | — |
| 2014-01-09 | $25.20 | $30.56 | 2,151,900 | — | — |
| 2014-01-08 | $26.66 | $32.33 | 561,500 | — | — |
| 2014-01-07 | $26.78 | $32.47 | 297,300 | — | — |
| 2014-01-06 | $26.55 | $32.20 | 581,000 | — | — |
| 2014-01-03 | $26.51 | $32.15 | 592,800 | — | — |
| 2014-01-02 | $26.42 | $32.04 | 644,800 | — | — |