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
- 1995-11-17 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 | $23.70 | $23.70 | 251,000 | — | — |
| 2014-12-30 | $23.95 | $23.95 | 241,400 | — | — |
| 2014-12-29 | $24.07 | $24.07 | 268,900 | — | — |
| 2014-12-26 | $24.19 | $24.19 | 169,600 | — | — |
| 2014-12-24 | $24.18 | $24.18 | 189,700 | — | — |
| 2014-12-23 | $24.19 | $24.19 | 513,800 | — | — |
| 2014-12-22 | $22.89 | $22.89 | 213,400 | — | — |
| 2014-12-19 | $22.70 | $22.70 | 985,100 | — | — |
| 2014-12-18 | $22.87 | $22.87 | 279,300 | — | — |
| 2014-12-17 | $22.48 | $22.48 | 267,600 | — | — |
| 2014-12-16 | $22.18 | $22.18 | 282,400 | — | — |
| 2014-12-15 | $22.21 | $22.21 | 270,800 | — | — |
| 2014-12-12 | $22.47 | $22.47 | 371,400 | — | — |
| 2014-12-11 | $22.52 | $22.52 | 273,000 | — | — |
| 2014-12-10 | $21.78 | $21.78 | 184,100 | — | — |
| 2014-12-09 | $22.70 | $22.70 | 322,500 | — | — |
| 2014-12-08 | $22.31 | $22.31 | 448,000 | — | — |
| 2014-12-05 | $22.60 | $22.60 | 228,500 | — | — |
| 2014-12-04 | $22.05 | $22.05 | 358,700 | — | — |
| 2014-12-03 | $22.00 | $22.00 | 375,500 | — | — |
| 2014-12-02 | $21.60 | $21.60 | 704,800 | — | — |
| 2014-12-01 | $19.99 | $19.99 | 437,300 | — | — |
| 2014-11-28 | $20.43 | $20.43 | 181,100 | — | — |
| 2014-11-26 | $21.00 | $21.00 | 340,000 | — | — |
| 2014-11-25 | $20.46 | $20.46 | 129,600 | — | — |
| 2014-11-24 | $20.60 | $20.60 | 265,900 | — | — |
| 2014-11-21 | $20.09 | $20.09 | 393,000 | — | — |
| 2014-11-20 | $20.00 | $20.00 | 369,600 | — | — |
| 2014-11-19 | $19.46 | $19.46 | 972,100 | — | — |
| 2014-11-18 | $20.53 | $20.53 | 250,600 | — | — |
| 2014-11-17 | $20.22 | $20.22 | 229,300 | — | — |
| 2014-11-14 | $20.64 | $20.64 | 247,700 | — | — |
| 2014-11-13 | $20.53 | $20.53 | 275,700 | — | — |
| 2014-11-12 | $20.69 | $20.69 | 233,400 | — | — |
| 2014-11-11 | $20.65 | $20.65 | 430,500 | — | — |
| 2014-11-10 | $20.79 | $20.79 | 413,000 | — | — |
| 2014-11-07 | $20.41 | $20.41 | 410,600 | — | — |
| 2014-11-06 | $20.42 | $20.42 | 387,700 | — | — |
| 2014-11-05 | $20.96 | $20.96 | 551,700 | — | — |
| 2014-11-04 | $20.53 | $20.53 | 959,400 | — | — |
| 2014-11-03 | $19.99 | $19.99 | 730,400 | — | — |
| 2014-10-31 | $19.78 | $19.78 | 468,900 | — | — |
| 2014-10-30 | $18.97 | $18.97 | 315,800 | — | — |
| 2014-10-29 | $19.02 | $19.02 | 244,900 | — | — |
| 2014-10-28 | $18.97 | $18.97 | 352,000 | — | — |
| 2014-10-27 | $17.89 | $17.89 | 209,100 | — | — |
| 2014-10-24 | $17.83 | $17.83 | 302,100 | — | — |
| 2014-10-23 | $17.88 | $17.88 | 330,400 | — | — |
| 2014-10-22 | $17.14 | $17.14 | 454,500 | — | — |
| 2014-10-21 | $17.44 | $17.44 | 482,400 | — | — |
| 2014-10-20 | $17.10 | $17.10 | 562,300 | — | — |
| 2014-10-17 | $16.72 | $16.72 | 419,900 | — | — |
| 2014-10-16 | $17.08 | $17.08 | 434,700 | — | — |
| 2014-10-15 | $17.01 | $17.01 | 549,200 | — | — |
| 2014-10-14 | $16.89 | $16.89 | 570,300 | — | — |
| 2014-10-13 | $17.05 | $17.05 | 439,800 | — | — |
| 2014-10-10 | $17.31 | $17.31 | 718,500 | — | — |
| 2014-10-09 | $18.26 | $18.26 | 588,900 | — | — |
| 2014-10-08 | $19.25 | $19.25 | 771,800 | — | — |
| 2014-10-07 | $19.00 | $19.00 | 670,800 | — | — |
| 2014-10-06 | $19.05 | $19.05 | 425,000 | — | — |
| 2014-10-03 | $19.00 | $19.00 | 343,400 | — | — |
| 2014-10-02 | $19.05 | $19.05 | 338,600 | — | — |
| 2014-10-01 | $18.77 | $18.77 | 558,300 | — | — |
| 2014-09-30 | $18.79 | $18.79 | 339,900 | — | — |
| 2014-09-29 | $19.15 | $19.15 | 228,900 | — | — |
| 2014-09-26 | $19.03 | $19.03 | 206,000 | — | — |
| 2014-09-25 | $18.73 | $18.73 | 318,600 | — | — |
| 2014-09-24 | $18.91 | $18.91 | 362,700 | — | — |
| 2014-09-23 | $18.43 | $18.43 | 483,300 | — | — |
| 2014-09-22 | $18.76 | $18.76 | 396,700 | — | — |
| 2014-09-19 | $18.82 | $18.82 | 1,168,500 | — | — |
| 2014-09-18 | $19.45 | $19.45 | 292,800 | — | — |
| 2014-09-17 | $18.98 | $18.98 | 550,300 | — | — |
| 2014-09-16 | $18.78 | $18.78 | 252,000 | — | — |
| 2014-09-15 | $18.58 | $18.58 | 502,500 | — | — |
| 2014-09-12 | $18.94 | $18.94 | 439,900 | — | — |
| 2014-09-11 | $19.00 | $19.00 | 443,300 | — | — |
| 2014-09-10 | $18.98 | $18.98 | 306,700 | — | — |
| 2014-09-09 | $18.64 | $18.64 | 365,400 | — | — |
| 2014-09-08 | $19.11 | $19.11 | 425,900 | — | — |
| 2014-09-05 | $19.09 | $19.09 | 503,300 | — | — |
| 2014-09-04 | $19.00 | $19.00 | 375,800 | — | — |
| 2014-09-03 | $18.97 | $18.97 | 443,000 | — | — |
| 2014-09-02 | $19.25 | $19.25 | 396,600 | — | — |
| 2014-08-29 | $19.25 | $19.25 | 176,400 | — | — |
| 2014-08-28 | $19.02 | $19.02 | 262,800 | — | — |
| 2014-08-27 | $19.20 | $19.20 | 383,300 | — | — |
| 2014-08-26 | $19.55 | $19.55 | 286,500 | — | — |
| 2014-08-25 | $19.21 | $19.21 | 260,900 | — | — |
| 2014-08-22 | $19.08 | $19.08 | 303,300 | — | — |
| 2014-08-21 | $18.93 | $18.93 | 280,300 | — | — |
| 2014-08-20 | $18.98 | $18.98 | 289,300 | — | — |
| 2014-08-19 | $18.67 | $18.67 | 391,600 | — | — |
| 2014-08-18 | $18.68 | $18.68 | 274,600 | — | — |
| 2014-08-15 | $18.49 | $18.49 | 375,800 | — | — |
| 2014-08-14 | $18.46 | $18.46 | 352,500 | — | — |
| 2014-08-13 | $18.47 | $18.47 | 460,700 | — | — |
| 2014-08-12 | $17.79 | $17.79 | 213,100 | — | — |
| 2014-08-11 | $18.01 | $18.01 | 365,500 | — | — |
| 2014-08-08 | $17.50 | $17.50 | 409,900 | — | — |
| 2014-08-07 | $16.80 | $16.80 | 321,100 | — | — |
| 2014-08-06 | $17.35 | $17.35 | 458,400 | — | — |
| 2014-08-05 | $17.25 | $17.25 | 871,600 | — | — |
| 2014-08-04 | $16.87 | $16.87 | 312,500 | — | — |
| 2014-08-01 | $16.60 | $16.60 | 386,100 | — | — |
| 2014-07-31 | $16.82 | $16.82 | 402,400 | — | — |
| 2014-07-30 | $17.07 | $17.07 | 294,700 | — | — |
| 2014-07-29 | $16.98 | $16.98 | 341,900 | — | — |
| 2014-07-28 | $17.36 | $17.36 | 437,500 | — | — |
| 2014-07-25 | $17.36 | $17.36 | 406,400 | — | — |
| 2014-07-24 | $17.59 | $17.59 | 557,100 | — | — |
| 2014-07-23 | $18.48 | $18.48 | 524,800 | — | — |
| 2014-07-22 | $18.31 | $18.31 | 471,000 | — | — |
| 2014-07-21 | $17.74 | $17.74 | 280,000 | — | — |
| 2014-07-18 | $17.47 | $17.47 | 414,000 | — | — |
| 2014-07-17 | $17.40 | $17.40 | 359,100 | — | — |
| 2014-07-16 | $17.97 | $17.97 | 209,800 | — | — |
| 2014-07-15 | $17.90 | $17.90 | 268,000 | — | — |
| 2014-07-14 | $18.12 | $18.12 | 294,900 | — | — |
| 2014-07-11 | $18.34 | $18.34 | 428,900 | — | — |
| 2014-07-10 | $18.21 | $18.21 | 424,500 | — | — |
| 2014-07-09 | $18.35 | $18.35 | 579,900 | — | — |
| 2014-07-08 | $18.46 | $18.46 | 652,900 | — | — |
| 2014-07-07 | $18.93 | $18.93 | 321,900 | — | — |
| 2014-07-03 | $19.25 | $19.25 | 329,600 | — | — |
| 2014-07-02 | $18.96 | $18.96 | 371,100 | — | — |
| 2014-07-01 | $19.90 | $19.90 | 373,900 | — | — |
| 2014-06-30 | $19.25 | $19.25 | 330,400 | — | — |
| 2014-06-27 | $19.00 | $19.00 | 507,500 | — | — |
| 2014-06-26 | $18.55 | $18.55 | 232,400 | — | — |
| 2014-06-25 | $18.64 | $18.64 | 488,600 | — | — |
| 2014-06-24 | $18.22 | $18.22 | 584,900 | — | — |
| 2014-06-23 | $18.79 | $18.79 | 254,000 | — | — |
| 2014-06-20 | $18.94 | $18.94 | 744,100 | — | — |
| 2014-06-19 | $19.13 | $19.13 | 485,700 | — | — |
| 2014-06-18 | $18.95 | $18.95 | 623,200 | — | — |
| 2014-06-17 | $18.96 | $18.96 | 667,700 | — | — |
| 2014-06-16 | $19.02 | $19.02 | 371,300 | — | — |
| 2014-06-13 | $18.54 | $18.54 | 436,900 | — | — |
| 2014-06-12 | $18.67 | $18.67 | 339,800 | — | — |
| 2014-06-11 | $18.91 | $18.91 | 401,800 | — | — |
| 2014-06-10 | $19.04 | $19.04 | 366,500 | — | — |
| 2014-06-09 | $19.12 | $19.12 | 480,200 | — | — |
| 2014-06-06 | $19.11 | $19.11 | 606,600 | — | — |
| 2014-06-05 | $19.18 | $19.18 | 783,500 | — | — |
| 2014-06-04 | $18.64 | $18.64 | 903,500 | — | — |
| 2014-06-03 | $17.76 | $17.76 | 2,185,700 | — | — |
| 2014-06-02 | $19.00 | $19.00 | 424,800 | — | — |
| 2014-05-30 | $19.57 | $19.57 | 432,200 | — | — |
| 2014-05-29 | $19.71 | $19.71 | 388,100 | — | — |
| 2014-05-28 | $19.65 | $19.65 | 333,100 | — | — |
| 2014-05-27 | $19.59 | $19.59 | 403,500 | — | — |
| 2014-05-23 | $19.19 | $19.19 | 384,200 | — | — |
| 2014-05-22 | $18.86 | $18.86 | 394,100 | — | — |
| 2014-05-21 | $18.59 | $18.59 | 637,600 | — | — |
| 2014-05-20 | $18.13 | $18.13 | 519,100 | — | — |
| 2014-05-19 | $18.32 | $18.32 | 563,700 | — | — |
| 2014-05-16 | $18.22 | $18.22 | 659,900 | — | — |
| 2014-05-15 | $17.86 | $17.86 | 526,000 | — | — |
| 2014-05-14 | $18.15 | $18.15 | 607,500 | — | — |
| 2014-05-13 | $18.26 | $18.26 | 689,900 | — | — |
| 2014-05-12 | $18.65 | $18.65 | 1,242,200 | — | — |
| 2014-05-09 | $17.41 | $17.41 | 590,100 | — | — |
| 2014-05-08 | $17.25 | $17.25 | 961,100 | — | — |
| 2014-05-07 | $16.97 | $16.97 | 1,097,400 | — | — |
| 2014-05-06 | $16.87 | $16.87 | 2,864,300 | — | — |
| 2014-05-05 | $21.39 | $21.39 | 586,400 | — | — |
| 2014-05-02 | $21.34 | $21.34 | 804,000 | — | — |
| 2014-05-01 | $21.39 | $21.39 | 402,200 | — | — |
| 2014-04-30 | $21.88 | $21.88 | 341,700 | — | — |
| 2014-04-29 | $21.76 | $21.76 | 434,600 | — | — |
| 2014-04-28 | $22.70 | $22.70 | 333,000 | — | — |
| 2014-04-25 | $23.39 | $23.39 | 236,400 | — | — |
| 2014-04-24 | $24.30 | $24.30 | 235,700 | — | — |
| 2014-04-23 | $23.91 | $23.91 | 235,600 | — | — |
| 2014-04-22 | $24.41 | $24.41 | 334,900 | — | — |
| 2014-04-21 | $23.59 | $23.59 | 271,100 | — | — |
| 2014-04-17 | $23.69 | $23.69 | 245,700 | — | — |
| 2014-04-16 | $23.54 | $23.54 | 307,700 | — | — |
| 2014-04-15 | $23.49 | $23.49 | 523,400 | — | — |
| 2014-04-14 | $23.17 | $23.17 | 430,600 | — | — |
| 2014-04-11 | $22.80 | $22.80 | 410,400 | — | — |
| 2014-04-10 | $23.00 | $23.00 | 674,300 | — | — |
| 2014-04-09 | $23.69 | $23.69 | 351,800 | — | — |
| 2014-04-08 | $23.23 | $23.23 | 410,800 | — | — |
| 2014-04-07 | $23.44 | $23.44 | 458,800 | — | — |
| 2014-04-04 | $24.34 | $24.34 | 434,300 | — | — |
| 2014-04-03 | $25.86 | $25.86 | 369,500 | — | — |
| 2014-04-02 | $25.81 | $25.81 | 441,400 | — | — |
| 2014-04-01 | $25.28 | $25.28 | 404,900 | — | — |
| 2014-03-31 | $24.50 | $24.50 | 359,600 | — | — |
| 2014-03-28 | $23.90 | $23.90 | 454,900 | — | — |
| 2014-03-27 | $23.99 | $23.99 | 712,500 | — | — |
| 2014-03-26 | $25.23 | $25.23 | 554,200 | — | — |
| 2014-03-25 | $26.61 | $26.61 | 255,600 | — | — |
| 2014-03-24 | $26.38 | $26.38 | 525,400 | — | — |
| 2014-03-21 | $26.79 | $26.79 | 909,600 | — | — |
| 2014-03-20 | $26.59 | $26.59 | 283,700 | — | — |
| 2014-03-19 | $26.22 | $26.22 | 475,300 | — | — |
| 2014-03-18 | $25.75 | $25.75 | 451,300 | — | — |
| 2014-03-17 | $25.18 | $25.18 | 352,100 | — | — |
| 2014-03-14 | $24.50 | $24.50 | 377,300 | — | — |
| 2014-03-13 | $24.78 | $24.78 | 448,200 | — | — |
| 2014-03-12 | $25.68 | $25.68 | 305,800 | — | — |
| 2014-03-11 | $25.41 | $25.41 | 479,600 | — | — |
| 2014-03-10 | $26.06 | $26.06 | 572,600 | — | — |
| 2014-03-07 | $26.28 | $26.28 | 600,300 | — | — |
| 2014-03-06 | $27.40 | $27.40 | 297,500 | — | — |
| 2014-03-05 | $27.34 | $27.34 | 565,900 | — | — |
| 2014-03-04 | $28.01 | $28.01 | 617,300 | — | — |
| 2014-03-03 | $27.21 | $27.21 | 437,100 | — | — |
| 2014-02-28 | $27.44 | $27.44 | 390,800 | — | — |
| 2014-02-27 | $27.96 | $27.96 | 391,600 | — | — |
| 2014-02-26 | $28.38 | $28.38 | 312,200 | — | — |
| 2014-02-25 | $27.92 | $27.92 | 283,200 | — | — |
| 2014-02-24 | $28.55 | $28.55 | 266,600 | — | — |
| 2014-02-21 | $28.52 | $28.52 | 516,000 | — | — |
| 2014-02-20 | $28.88 | $28.88 | 534,200 | — | — |
| 2014-02-19 | $27.51 | $27.51 | 449,000 | — | — |
| 2014-02-18 | $27.80 | $27.80 | 385,300 | — | — |
| 2014-02-14 | $27.21 | $27.21 | 322,800 | — | — |
| 2014-02-13 | $27.60 | $27.60 | 353,600 | — | — |
| 2014-02-12 | $26.83 | $26.83 | 883,200 | — | — |
| 2014-02-11 | $26.91 | $26.91 | 486,600 | — | — |
| 2014-02-10 | $26.85 | $26.85 | 588,900 | — | — |
| 2014-02-07 | $26.89 | $26.89 | 516,700 | — | — |
| 2014-02-06 | $26.76 | $26.76 | 711,100 | — | — |
| 2014-02-05 | $27.48 | $27.48 | 790,700 | — | — |
| 2014-02-04 | $26.68 | $26.68 | 1,641,300 | — | — |
| 2014-02-03 | $26.56 | $26.56 | 1,187,800 | — | — |
| 2014-01-31 | $27.30 | $27.30 | 903,600 | — | — |
| 2014-01-30 | $25.80 | $25.80 | 417,100 | — | — |
| 2014-01-29 | $24.98 | $24.98 | 445,100 | — | — |
| 2014-01-28 | $25.46 | $25.46 | 555,800 | — | — |
| 2014-01-27 | $24.95 | $24.95 | 570,100 | — | — |
| 2014-01-24 | $25.16 | $25.16 | 530,100 | — | — |
| 2014-01-23 | $26.33 | $26.33 | 736,600 | — | — |
| 2014-01-22 | $26.66 | $26.66 | 387,300 | — | — |
| 2014-01-21 | $26.02 | $26.02 | 468,000 | — | — |
| 2014-01-17 | $26.12 | $26.12 | 551,000 | — | — |
| 2014-01-16 | $27.16 | $27.16 | 1,038,200 | — | — |
| 2014-01-15 | $25.55 | $25.55 | 805,700 | — | — |
| 2014-01-14 | $24.90 | $24.90 | 370,200 | — | — |
| 2014-01-13 | $23.77 | $23.77 | 685,900 | — | — |
| 2014-01-10 | $23.91 | $23.91 | 365,100 | — | — |
| 2014-01-09 | $23.98 | $23.98 | 335,500 | — | — |
| 2014-01-08 | $24.56 | $24.56 | 794,400 | — | — |
| 2014-01-07 | $23.51 | $23.51 | 532,500 | — | — |
| 2014-01-06 | $23.01 | $23.01 | 346,700 | — | — |
| 2014-01-03 | $23.31 | $23.31 | 412,000 | — | — |
| 2014-01-02 | $22.88 | $22.88 | 361,300 | — | — |