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
- 2014-01-28 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 | $23.62 | $23.62 | 2,287,800 | — | — |
| 2014-12-30 | $23.77 | $23.77 | 1,989,700 | — | — |
| 2014-12-29 | $23.90 | $23.90 | 1,857,600 | — | — |
| 2014-12-26 | $23.99 | $23.99 | 1,348,500 | — | — |
| 2014-12-24 | $23.87 | $23.87 | 1,417,600 | — | — |
| 2014-12-23 | $23.89 | $23.89 | 4,282,400 | — | — |
| 2014-12-22 | $23.62 | $23.62 | 7,176,700 | — | — |
| 2014-12-19 | $23.26 | $23.26 | 37,140,500 | — | — |
| 2014-12-18 | $22.75 | $22.75 | 3,902,700 | — | — |
| 2014-12-17 | $22.16 | $22.16 | 2,949,100 | — | — |
| 2014-12-16 | $21.64 | $21.64 | 3,380,300 | — | — |
| 2014-12-15 | $21.63 | $21.63 | 4,570,200 | — | — |
| 2014-12-12 | $22.19 | $22.19 | 3,744,900 | — | — |
| 2014-12-11 | $22.64 | $22.64 | 3,147,400 | — | — |
| 2014-12-10 | $22.84 | $22.84 | 3,824,300 | — | — |
| 2014-12-09 | $23.30 | $23.30 | 2,795,500 | — | — |
| 2014-12-08 | $23.11 | $23.11 | 2,338,300 | — | — |
| 2014-12-05 | $23.08 | $23.08 | 2,688,400 | — | — |
| 2014-12-04 | $22.84 | $22.84 | 2,222,400 | — | — |
| 2014-12-03 | $22.70 | $22.70 | 3,368,400 | — | — |
| 2014-12-02 | $22.91 | $22.91 | 2,097,200 | — | — |
| 2014-12-01 | $23.20 | $23.20 | 1,955,200 | — | — |
| 2014-11-28 | $23.78 | $23.78 | 809,500 | — | — |
| 2014-11-26 | $23.64 | $23.64 | 1,417,800 | — | — |
| 2014-11-25 | $23.96 | $23.96 | 4,080,100 | — | — |
| 2014-11-24 | $23.64 | $23.64 | 3,250,000 | — | — |
| 2014-11-21 | $23.46 | $23.46 | 2,206,600 | — | — |
| 2014-11-20 | $23.42 | $23.42 | 1,620,900 | — | — |
| 2014-11-19 | $23.40 | $23.40 | 1,886,200 | — | — |
| 2014-11-18 | $23.61 | $23.61 | 2,075,700 | — | — |
| 2014-11-17 | $23.47 | $23.47 | 3,307,800 | — | — |
| 2014-11-14 | $23.46 | $23.46 | 3,411,100 | — | — |
| 2014-11-13 | $23.20 | $23.20 | 3,611,000 | — | — |
| 2014-11-12 | $23.09 | $23.09 | 2,984,200 | — | — |
| 2014-11-11 | $22.83 | $22.83 | 2,386,100 | — | — |
| 2014-11-10 | $22.78 | $22.78 | 2,038,800 | — | — |
| 2014-11-07 | $22.69 | $22.69 | 2,184,000 | — | — |
| 2014-11-06 | $22.44 | $22.44 | 2,501,000 | — | — |
| 2014-11-05 | $22.43 | $22.43 | 3,539,200 | — | — |
| 2014-11-04 | $22.14 | $22.14 | 6,100,700 | — | — |
| 2014-11-03 | $22.30 | $22.30 | 3,040,900 | — | — |
| 2014-10-31 | $22.70 | $22.70 | 3,602,800 | — | — |
| 2014-10-30 | $22.80 | $22.80 | 3,646,400 | — | — |
| 2014-10-29 | $22.82 | $22.82 | 4,934,900 | — | — |
| 2014-10-28 | $22.21 | $22.21 | 4,169,100 | — | — |
| 2014-10-27 | $21.79 | $21.79 | 1,738,000 | — | — |
| 2014-10-24 | $21.69 | $21.69 | 1,548,700 | — | — |
| 2014-10-23 | $21.66 | $21.66 | 2,500,500 | — | — |
| 2014-10-22 | $21.51 | $21.51 | 2,450,800 | — | — |
| 2014-10-21 | $22.12 | $22.12 | 3,731,200 | — | — |
| 2014-10-20 | $21.53 | $21.53 | 1,956,700 | — | — |
| 2014-10-17 | $21.61 | $21.61 | 4,049,800 | — | — |
| 2014-10-16 | $21.05 | $21.05 | 4,361,900 | — | — |
| 2014-10-15 | $20.56 | $20.56 | 11,710,200 | — | — |
| 2014-10-14 | $20.21 | $20.21 | 13,061,700 | — | — |
| 2014-10-13 | $20.12 | $20.12 | 8,180,200 | — | — |
| 2014-10-10 | $20.87 | $20.87 | 9,902,800 | — | — |
| 2014-10-09 | $21.23 | $21.23 | 4,877,200 | — | — |
| 2014-10-08 | $22.10 | $22.10 | 4,706,100 | — | — |
| 2014-10-07 | $21.95 | $21.95 | 5,638,500 | — | — |
| 2014-10-06 | $22.62 | $22.62 | 3,803,900 | — | — |
| 2014-10-03 | $22.75 | $22.75 | 7,572,200 | — | — |
| 2014-10-02 | $22.35 | $22.35 | 13,834,500 | — | — |
| 2014-10-01 | $22.66 | $22.66 | 4,635,800 | — | — |
| 2014-09-30 | $23.14 | $23.14 | 1,884,700 | — | — |
| 2014-09-29 | $23.43 | $23.43 | 2,372,700 | — | — |
| 2014-09-26 | $23.52 | $23.52 | 2,267,000 | — | — |
| 2014-09-25 | $23.18 | $23.18 | 1,613,500 | — | — |
| 2014-09-24 | $23.62 | $23.62 | 2,485,800 | — | — |
| 2014-09-23 | $23.40 | $23.40 | 2,009,400 | — | — |
| 2014-09-22 | $23.74 | $23.74 | 2,008,300 | — | — |
| 2014-09-19 | $23.66 | $23.66 | 5,716,100 | — | — |
| 2014-09-18 | $23.65 | $23.65 | 2,611,800 | — | — |
| 2014-09-17 | $23.92 | $23.92 | 1,638,100 | — | — |
| 2014-09-16 | $23.96 | $23.96 | 2,379,500 | — | — |
| 2014-09-15 | $24.04 | $24.04 | 2,225,400 | — | — |
| 2014-09-12 | $24.46 | $24.46 | 2,376,400 | — | — |
| 2014-09-11 | $24.66 | $24.66 | 1,942,300 | — | — |
| 2014-09-10 | $24.42 | $24.42 | 2,799,900 | — | — |
| 2014-09-09 | $24.71 | $24.71 | 3,698,300 | — | — |
| 2014-09-08 | $24.82 | $24.82 | 3,756,500 | — | — |
| 2014-09-05 | $24.95 | $24.95 | 2,809,000 | — | — |
| 2014-09-04 | $24.85 | $24.85 | 3,230,000 | — | — |
| 2014-09-03 | $24.85 | $24.85 | 3,793,000 | — | — |
| 2014-09-02 | $24.93 | $24.93 | 5,005,900 | — | — |
| 2014-08-29 | $24.60 | $24.60 | 11,425,600 | — | — |
| 2014-08-28 | $24.85 | $24.85 | 3,394,000 | — | — |
| 2014-08-27 | $24.95 | $24.95 | 3,057,000 | — | — |
| 2014-08-26 | $24.88 | $24.88 | 3,113,100 | — | — |
| 2014-08-25 | $24.72 | $24.72 | 1,938,700 | — | — |
| 2014-08-22 | $24.75 | $24.75 | 5,554,300 | — | — |
| 2014-08-21 | $24.83 | $24.83 | 7,358,500 | — | — |
| 2014-08-20 | $24.60 | $24.60 | 6,563,200 | — | — |
| 2014-08-19 | $24.64 | $24.64 | 6,859,900 | — | — |
| 2014-08-18 | $24.46 | $24.46 | 4,835,800 | — | — |
| 2014-08-15 | $24.15 | $24.15 | 4,944,700 | — | — |
| 2014-08-14 | $24.21 | $24.21 | 9,960,000 | — | — |
| 2014-08-13 | $23.45 | $23.45 | 2,112,200 | — | — |
| 2014-08-12 | $22.99 | $22.99 | 1,169,100 | — | — |
| 2014-08-11 | $22.97 | $22.97 | 1,072,700 | — | — |
| 2014-08-08 | $22.95 | $22.95 | 1,703,400 | — | — |
| 2014-08-07 | $22.82 | $22.82 | 1,996,000 | — | — |
| 2014-08-06 | $22.86 | $22.86 | 1,318,700 | — | — |
| 2014-08-05 | $22.60 | $22.60 | 2,637,600 | — | — |
| 2014-08-04 | $22.97 | $22.97 | 1,853,800 | — | — |
| 2014-08-01 | $22.90 | $22.90 | 1,320,200 | — | — |
| 2014-07-31 | $22.96 | $22.96 | 1,723,400 | — | — |
| 2014-07-30 | $23.06 | $23.06 | 4,005,800 | — | — |
| 2014-07-29 | $23.56 | $23.56 | 4,819,900 | — | — |
| 2014-07-28 | $24.02 | $24.02 | 2,367,300 | — | — |
| 2014-07-25 | $24.01 | $24.01 | 715,600 | — | — |
| 2014-07-24 | $23.99 | $23.99 | 1,156,200 | — | — |
| 2014-07-23 | $23.91 | $23.91 | 891,900 | — | — |
| 2014-07-22 | $23.87 | $23.87 | 824,300 | — | — |
| 2014-07-21 | $23.90 | $23.90 | 699,300 | — | — |
| 2014-07-18 | $23.95 | $23.95 | 1,282,200 | — | — |
| 2014-07-17 | $23.44 | $23.44 | 1,499,700 | — | — |
| 2014-07-16 | $23.54 | $23.54 | 1,675,900 | — | — |
| 2014-07-15 | $23.25 | $23.25 | 2,200,200 | — | — |
| 2014-07-14 | $23.40 | $23.40 | 866,000 | — | — |
| 2014-07-11 | $23.15 | $23.15 | 1,515,300 | — | — |
| 2014-07-10 | $23.30 | $23.30 | 1,817,500 | — | — |
| 2014-07-09 | $23.46 | $23.46 | 1,549,700 | — | — |
| 2014-07-08 | $23.65 | $23.65 | 1,914,100 | — | — |
| 2014-07-07 | $23.85 | $23.85 | 1,456,700 | — | — |
| 2014-07-03 | $24.03 | $24.03 | 1,602,500 | — | — |
| 2014-07-02 | $23.99 | $23.99 | 1,684,400 | — | — |
| 2014-07-01 | $23.93 | $23.93 | 2,954,500 | — | — |
| 2014-06-30 | $23.91 | $23.91 | 4,088,000 | — | — |
| 2014-06-27 | $24.19 | $24.19 | 16,266,200 | — | — |
| 2014-06-26 | $24.69 | $24.69 | 2,451,900 | — | — |
| 2014-06-25 | $24.68 | $24.68 | 3,026,200 | — | — |
| 2014-06-24 | $24.62 | $24.62 | 2,261,700 | — | — |
| 2014-06-23 | $25.03 | $25.03 | 4,350,900 | — | — |
| 2014-06-20 | $24.98 | $24.98 | 12,261,400 | — | — |
| 2014-06-19 | $24.62 | $24.62 | 2,301,500 | — | — |
| 2014-06-18 | $24.64 | $24.64 | 2,138,200 | — | — |
| 2014-06-17 | $24.68 | $24.68 | 3,491,400 | — | — |
| 2014-06-16 | $24.73 | $24.73 | 3,770,300 | — | — |
| 2014-06-13 | $24.96 | $24.96 | 2,044,800 | — | — |
| 2014-06-12 | $24.95 | $24.95 | 4,192,200 | — | — |
| 2014-06-11 | $24.63 | $24.63 | 3,253,600 | — | — |
| 2014-06-10 | $24.58 | $24.58 | 4,052,700 | — | — |
| 2014-06-09 | $24.44 | $24.44 | 5,438,700 | — | — |
| 2014-06-06 | $23.60 | $23.60 | 1,259,000 | — | — |
| 2014-06-05 | $23.51 | $23.51 | 2,453,400 | — | — |
| 2014-06-04 | $23.51 | $23.51 | 5,377,100 | — | — |
| 2014-06-03 | $23.46 | $23.46 | 3,768,200 | — | — |
| 2014-06-02 | $23.52 | $23.52 | 3,810,300 | — | — |
| 2014-05-30 | $23.56 | $23.56 | 1,363,400 | — | — |
| 2014-05-29 | $23.68 | $23.68 | 1,659,200 | — | — |
| 2014-05-28 | $23.72 | $23.72 | 1,504,600 | — | — |
| 2014-05-27 | $24.05 | $24.05 | 1,389,000 | — | — |
| 2014-05-23 | $24.08 | $24.08 | 1,649,900 | — | — |
| 2014-05-22 | $24.24 | $24.24 | 867,000 | — | — |
| 2014-05-21 | $24.30 | $24.30 | 803,500 | — | — |
| 2014-05-20 | $24.24 | $24.24 | 1,488,200 | — | — |
| 2014-05-19 | $24.45 | $24.45 | 604,500 | — | — |
| 2014-05-16 | $24.21 | $24.21 | 1,032,500 | — | — |
| 2014-05-15 | $24.30 | $24.30 | 2,922,900 | — | — |
| 2014-05-14 | $24.77 | $24.77 | 434,300 | — | — |
| 2014-05-13 | $24.81 | $24.81 | 691,900 | — | — |
| 2014-05-12 | $24.98 | $24.98 | 3,096,200 | — | — |
| 2014-05-09 | $25.19 | $25.19 | 2,646,000 | — | — |
| 2014-05-08 | $25.21 | $25.21 | 10,454,900 | — | — |
| 2014-05-07 | $24.43 | $24.43 | 6,174,200 | — | — |
| 2014-05-06 | $24.17 | $24.17 | 1,797,900 | — | — |
| 2014-05-05 | $24.15 | $24.15 | 1,646,600 | — | — |
| 2014-05-02 | $24.05 | $24.05 | 1,523,200 | — | — |
| 2014-05-01 | $24.01 | $24.01 | 5,582,400 | — | — |
| 2014-04-30 | $24.15 | $24.15 | 4,240,400 | — | — |
| 2014-04-29 | $24.00 | $24.00 | 6,701,300 | — | — |
| 2014-04-28 | $24.03 | $24.03 | 2,493,600 | — | — |
| 2014-04-25 | $24.39 | $24.39 | 1,281,800 | — | — |
| 2014-04-24 | $24.38 | $24.38 | 4,254,800 | — | — |
| 2014-04-23 | $24.28 | $24.28 | 1,501,900 | — | — |
| 2014-04-22 | $24.04 | $24.04 | 7,177,600 | — | — |
| 2014-04-21 | $23.98 | $23.98 | 1,208,200 | — | — |
| 2014-04-17 | $23.88 | $23.88 | 3,196,000 | — | — |
| 2014-04-16 | $24.14 | $24.14 | 5,631,400 | — | — |
| 2014-04-15 | $23.93 | $23.93 | 4,745,200 | — | — |
| 2014-04-14 | $24.05 | $24.05 | 5,048,800 | — | — |
| 2014-04-11 | $24.20 | $24.20 | 3,574,400 | — | — |
| 2014-04-10 | $23.98 | $23.98 | 31,281,600 | — | — |
| 2014-04-09 | $27.90 | $27.90 | 0 | — | — |
| 2014-04-08 | $27.90 | $27.90 | 0 | — | — |
| 2014-04-07 | $27.90 | $27.90 | 0 | — | — |
| 2014-04-04 | $27.90 | $27.90 | 0 | — | — |
| 2014-04-03 | $27.90 | $27.90 | 0 | — | — |
| 2014-04-02 | $27.90 | $27.90 | 0 | — | — |
| 2014-04-01 | $27.90 | $27.90 | 0 | — | — |
| 2014-03-31 | $27.90 | $27.90 | 0 | — | — |
| 2014-03-28 | $27.90 | $27.90 | 124,000 | — | — |
| 2014-03-27 | $27.34 | $27.34 | 0 | — | — |
| 2014-03-26 | $27.34 | $27.34 | 0 | — | — |
| 2014-03-25 | $27.34 | $27.34 | 0 | — | — |
| 2014-03-24 | $27.34 | $27.34 | 0 | — | — |
| 2014-03-21 | $27.34 | $27.34 | 0 | — | — |
| 2014-03-20 | $27.34 | $27.34 | 0 | — | — |
| 2014-03-19 | $27.34 | $27.34 | 0 | — | — |
| 2014-03-18 | $27.34 | $27.34 | 0 | — | — |
| 2014-03-17 | $27.34 | $27.34 | 0 | — | — |
| 2014-03-14 | $27.34 | $27.34 | 0 | — | — |
| 2014-03-13 | $27.34 | $27.34 | 0 | — | — |
| 2014-03-12 | $27.34 | $27.34 | 0 | — | — |
| 2014-03-11 | $27.34 | $27.34 | 0 | — | — |
| 2014-03-10 | $27.34 | $27.34 | 93,000 | — | — |
| 2014-03-07 | $26.13 | $26.13 | 0 | — | — |
| 2014-03-06 | $26.13 | $26.13 | 0 | — | — |
| 2014-03-05 | $26.13 | $26.13 | 0 | — | — |
| 2014-03-04 | $26.13 | $26.13 | 0 | — | — |
| 2014-03-03 | $26.13 | $26.13 | 0 | — | — |
| 2014-02-28 | $26.13 | $26.13 | 0 | — | — |
| 2014-02-27 | $26.13 | $26.13 | 0 | — | — |
| 2014-02-26 | $26.13 | $26.13 | 0 | — | — |
| 2014-02-25 | $26.13 | $26.13 | 0 | — | — |
| 2014-02-24 | $26.13 | $26.13 | 0 | — | — |
| 2014-02-21 | $26.13 | $26.13 | 0 | — | — |
| 2014-02-20 | $26.13 | $26.13 | 0 | — | — |
| 2014-02-19 | $26.13 | $26.13 | 0 | — | — |
| 2014-02-18 | $26.13 | $26.13 | 0 | — | — |
| 2014-02-14 | $26.13 | $26.13 | 0 | — | — |
| 2014-02-13 | $26.13 | $26.13 | 0 | — | — |
| 2014-02-12 | $26.13 | $26.13 | 0 | — | — |
| 2014-02-11 | $26.13 | $26.13 | 0 | — | — |
| 2014-02-10 | $26.13 | $26.13 | 0 | — | — |
| 2014-02-07 | $26.13 | $26.13 | 0 | — | — |
| 2014-02-06 | $26.13 | $26.13 | 279,000 | — | — |
| 2014-02-05 | $25.84 | $25.84 | 93,000 | — | — |
| 2014-02-04 | $25.87 | $25.87 | 31,000 | — | — |
| 2014-02-03 | $25.65 | $25.65 | 0 | — | — |
| 2014-01-31 | $25.65 | $25.65 | 0 | — | — |
| 2014-01-30 | $25.65 | $25.65 | 248,000 | — | — |
| 2014-01-29 | $25.97 | $25.97 | 0 | — | — |
| 2014-01-28 | $25.97 | $25.97 | 527,000 | — | — |