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
- 2011-03-30 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 | $23.58 | $35.83 | 505,700 | — | — |
| 2014-12-30 | $23.64 | $35.92 | 818,100 | — | — |
| 2014-12-29 | $23.42 | $35.59 | 482,600 | — | — |
| 2014-12-26 | $23.56 | $35.80 | 420,100 | — | — |
| 2014-12-24 | $23.33 | $35.45 | 299,900 | — | — |
| 2014-12-23 | $23.42 | $35.59 | 856,000 | — | — |
| 2014-12-22 | $22.70 | $34.49 | 790,900 | — | — |
| 2014-12-19 | $22.70 | $34.49 | 1,063,900 | — | — |
| 2014-12-18 | $22.56 | $34.28 | 1,279,400 | — | — |
| 2014-12-17 | $22.00 | $33.43 | 2,625,600 | — | — |
| 2014-12-16 | $21.80 | $33.13 | 1,582,600 | — | — |
| 2014-12-15 | $22.05 | $33.51 | 2,098,400 | — | — |
| 2014-12-12 | $22.81 | $34.66 | 2,051,500 | — | — |
| 2014-12-11 | $22.75 | $34.57 | 1,358,700 | — | — |
| 2014-12-10 | $22.40 | $34.04 | 1,538,400 | — | — |
| 2014-12-09 | $23.04 | $35.01 | 1,759,300 | — | — |
| 2014-12-08 | $22.88 | $34.77 | 1,899,200 | — | — |
| 2014-12-05 | $23.60 | $35.86 | 2,805,500 | — | — |
| 2014-12-04 | $23.98 | $36.44 | 626,500 | — | — |
| 2014-12-03 | $24.01 | $36.49 | 788,500 | — | — |
| 2014-12-02 | $23.64 | $35.92 | 2,061,400 | — | — |
| 2014-12-01 | $23.60 | $35.86 | 1,974,700 | — | — |
| 2014-11-28 | $24.44 | $37.14 | 451,600 | — | — |
| 2014-11-26 | $24.99 | $37.97 | 1,297,100 | — | — |
| 2014-11-25 | $24.67 | $37.49 | 1,862,900 | — | — |
| 2014-11-24 | $24.48 | $37.20 | 1,572,800 | — | — |
| 2014-11-21 | $24.11 | $36.64 | 1,827,000 | — | — |
| 2014-11-20 | $23.75 | $36.09 | 1,854,900 | — | — |
| 2014-11-19 | $23.11 | $35.12 | 1,061,100 | — | — |
| 2014-11-18 | $23.34 | $35.47 | 1,617,600 | — | — |
| 2014-11-17 | $22.69 | $34.48 | 848,400 | — | — |
| 2014-11-14 | $22.88 | $34.77 | 761,700 | — | — |
| 2014-11-13 | $22.63 | $34.39 | 1,030,700 | — | — |
| 2014-11-12 | $22.57 | $34.30 | 1,193,600 | — | — |
| 2014-11-11 | $23.52 | $34.63 | 1,249,200 | — | — |
| 2014-11-10 | $23.45 | $34.53 | 1,065,500 | — | — |
| 2014-11-07 | $23.38 | $34.43 | 1,404,700 | — | — |
| 2014-11-06 | $22.58 | $33.25 | 841,400 | — | — |
| 2014-11-05 | $22.52 | $33.16 | 943,300 | — | — |
| 2014-11-04 | $22.39 | $32.97 | 2,001,600 | — | — |
| 2014-11-03 | $22.61 | $33.29 | 1,266,900 | — | — |
| 2014-10-31 | $22.75 | $33.50 | 1,238,100 | — | — |
| 2014-10-30 | $22.67 | $33.38 | 1,439,400 | — | — |
| 2014-10-29 | $23.40 | $34.45 | 828,400 | — | — |
| 2014-10-28 | $23.84 | $35.10 | 776,500 | — | — |
| 2014-10-27 | $23.17 | $34.12 | 318,300 | — | — |
| 2014-10-24 | $23.44 | $34.51 | 567,400 | — | — |
| 2014-10-23 | $23.02 | $33.90 | 970,100 | — | — |
| 2014-10-22 | $23.08 | $33.98 | 922,200 | — | — |
| 2014-10-21 | $23.51 | $34.62 | 769,100 | — | — |
| 2014-10-20 | $22.74 | $33.48 | 727,700 | — | — |
| 2014-10-17 | $22.02 | $32.42 | 1,040,600 | — | — |
| 2014-10-16 | $21.23 | $31.26 | 1,595,800 | — | — |
| 2014-10-15 | $21.23 | $31.26 | 2,031,600 | — | — |
| 2014-10-14 | $20.89 | $30.76 | 1,712,400 | — | — |
| 2014-10-13 | $21.09 | $31.05 | 1,661,500 | — | — |
| 2014-10-10 | $22.01 | $32.41 | 1,363,500 | — | — |
| 2014-10-09 | $22.82 | $33.60 | 2,001,600 | — | — |
| 2014-10-08 | $23.76 | $34.98 | 1,194,600 | — | — |
| 2014-10-07 | $23.34 | $34.37 | 969,800 | — | — |
| 2014-10-06 | $23.89 | $35.18 | 712,000 | — | — |
| 2014-10-03 | $23.67 | $34.85 | 698,400 | — | — |
| 2014-10-02 | $23.26 | $34.25 | 1,829,700 | — | — |
| 2014-10-01 | $23.29 | $34.29 | 1,744,000 | — | — |
| 2014-09-30 | $23.84 | $35.10 | 1,394,300 | — | — |
| 2014-09-29 | $23.87 | $35.15 | 1,031,300 | — | — |
| 2014-09-26 | $24.00 | $35.34 | 972,800 | — | — |
| 2014-09-25 | $23.39 | $34.44 | 1,101,800 | — | — |
| 2014-09-24 | $23.46 | $34.54 | 1,327,300 | — | — |
| 2014-09-23 | $22.90 | $33.72 | 1,503,600 | — | — |
| 2014-09-22 | $22.61 | $33.29 | 1,635,000 | — | — |
| 2014-09-19 | $22.65 | $33.35 | 1,124,300 | — | — |
| 2014-09-18 | $22.94 | $33.78 | 781,000 | — | — |
| 2014-09-17 | $23.08 | $33.98 | 703,800 | — | — |
| 2014-09-16 | $22.95 | $33.79 | 1,604,700 | — | — |
| 2014-09-15 | $23.16 | $34.10 | 1,088,300 | — | — |
| 2014-09-12 | $23.60 | $34.75 | 1,981,000 | — | — |
| 2014-09-11 | $23.68 | $34.87 | 1,128,600 | — | — |
| 2014-09-10 | $23.66 | $34.84 | 1,191,200 | — | — |
| 2014-09-09 | $23.54 | $34.66 | 1,356,200 | — | — |
| 2014-09-08 | $23.67 | $34.85 | 900,300 | — | — |
| 2014-09-05 | $23.50 | $34.60 | 2,615,700 | — | — |
| 2014-09-04 | $23.24 | $34.22 | 2,642,500 | — | — |
| 2014-09-03 | $23.40 | $34.45 | 3,766,000 | — | — |
| 2014-09-02 | $23.98 | $35.31 | 3,439,600 | — | — |
| 2014-08-29 | $24.40 | $35.93 | 631,200 | — | — |
| 2014-08-28 | $24.30 | $35.78 | 367,800 | — | — |
| 2014-08-27 | $24.36 | $35.87 | 708,000 | — | — |
| 2014-08-26 | $24.37 | $35.88 | 798,000 | — | — |
| 2014-08-25 | $24.24 | $35.69 | 1,277,900 | — | — |
| 2014-08-22 | $23.78 | $35.01 | 953,700 | — | — |
| 2014-08-21 | $23.98 | $35.31 | 1,054,400 | — | — |
| 2014-08-20 | $23.64 | $34.81 | 1,341,300 | — | — |
| 2014-08-19 | $24.09 | $34.79 | 1,069,200 | — | — |
| 2014-08-18 | $24.30 | $35.10 | 2,575,200 | — | — |
| 2014-08-15 | $24.08 | $34.78 | 1,154,600 | — | — |
| 2014-08-14 | $24.40 | $35.24 | 617,700 | — | — |
| 2014-08-13 | $24.45 | $35.31 | 1,568,400 | — | — |
| 2014-08-12 | $24.07 | $34.76 | 2,762,600 | — | — |
| 2014-08-11 | $24.52 | $35.41 | 992,400 | — | — |
| 2014-08-08 | $24.48 | $35.36 | 984,300 | — | — |
| 2014-08-07 | $24.73 | $35.72 | 3,840,400 | — | — |
| 2014-08-06 | $25.25 | $36.47 | 1,982,700 | — | — |
| 2014-08-05 | $25.89 | $37.39 | 855,800 | — | — |
| 2014-08-04 | $26.03 | $37.60 | 592,900 | — | — |
| 2014-08-01 | $26.20 | $37.84 | 969,300 | — | — |
| 2014-07-31 | $26.26 | $37.93 | 910,800 | — | — |
| 2014-07-30 | $26.87 | $38.81 | 739,300 | — | — |
| 2014-07-29 | $26.62 | $38.45 | 697,100 | — | — |
| 2014-07-28 | $26.69 | $38.55 | 589,300 | — | — |
| 2014-07-25 | $27.01 | $39.01 | 816,200 | — | — |
| 2014-07-24 | $27.36 | $39.52 | 607,800 | — | — |
| 2014-07-23 | $27.62 | $39.89 | 419,800 | — | — |
| 2014-07-22 | $27.36 | $39.52 | 964,300 | — | — |
| 2014-07-21 | $27.63 | $39.91 | 433,200 | — | — |
| 2014-07-18 | $27.55 | $39.79 | 990,300 | — | — |
| 2014-07-17 | $27.30 | $39.43 | 1,258,700 | — | — |
| 2014-07-16 | $27.62 | $39.89 | 1,042,800 | — | — |
| 2014-07-15 | $27.12 | $39.17 | 840,600 | — | — |
| 2014-07-14 | $26.80 | $38.71 | 1,299,900 | — | — |
| 2014-07-11 | $25.62 | $37.00 | 582,800 | — | — |
| 2014-07-10 | $25.60 | $36.97 | 1,668,600 | — | — |
| 2014-07-09 | $26.01 | $37.57 | 2,371,600 | — | — |
| 2014-07-08 | $26.76 | $38.65 | 1,227,800 | — | — |
| 2014-07-07 | $27.50 | $39.72 | 712,700 | — | — |
| 2014-07-03 | $27.51 | $39.73 | 490,100 | — | — |
| 2014-07-02 | $27.85 | $40.22 | 1,401,100 | — | — |
| 2014-07-01 | $27.63 | $39.91 | 947,400 | — | — |
| 2014-06-30 | $27.72 | $40.04 | 1,587,300 | — | — |
| 2014-06-27 | $27.72 | $40.04 | 1,201,100 | — | — |
| 2014-06-26 | $26.95 | $38.92 | 538,000 | — | — |
| 2014-06-25 | $26.95 | $38.92 | 813,900 | — | — |
| 2014-06-24 | $27.06 | $39.08 | 1,489,400 | — | — |
| 2014-06-23 | $27.66 | $39.95 | 540,200 | — | — |
| 2014-06-20 | $27.96 | $40.38 | 730,200 | — | — |
| 2014-06-19 | $28.06 | $40.53 | 779,600 | — | — |
| 2014-06-18 | $28.65 | $41.38 | 1,110,100 | — | — |
| 2014-06-17 | $28.02 | $40.47 | 933,900 | — | — |
| 2014-06-16 | $27.20 | $39.29 | 1,166,700 | — | — |
| 2014-06-13 | $27.22 | $39.31 | 889,400 | — | — |
| 2014-06-12 | $27.35 | $39.50 | 956,800 | — | — |
| 2014-06-11 | $27.21 | $39.30 | 1,636,600 | — | — |
| 2014-06-10 | $27.00 | $39.00 | 652,800 | — | — |
| 2014-06-09 | $26.89 | $38.84 | 2,419,300 | — | — |
| 2014-06-06 | $27.10 | $39.14 | 2,436,100 | — | — |
| 2014-06-05 | $26.59 | $38.40 | 1,925,200 | — | — |
| 2014-06-04 | $25.34 | $36.60 | 1,736,800 | — | — |
| 2014-06-03 | $24.75 | $35.75 | 995,800 | — | — |
| 2014-06-02 | $24.97 | $36.06 | 800,400 | — | — |
| 2014-05-30 | $24.83 | $35.86 | 952,700 | — | — |
| 2014-05-29 | $24.95 | $36.04 | 1,238,300 | — | — |
| 2014-05-28 | $25.03 | $36.15 | 1,944,500 | — | — |
| 2014-05-27 | $24.98 | $36.08 | 2,925,800 | — | — |
| 2014-05-23 | $24.71 | $35.69 | 1,018,000 | — | — |
| 2014-05-22 | $24.61 | $35.54 | 1,404,600 | — | — |
| 2014-05-21 | $24.39 | $35.23 | 1,729,800 | — | — |
| 2014-05-20 | $24.24 | $35.01 | 2,320,300 | — | — |
| 2014-05-19 | $24.19 | $34.94 | 1,923,100 | — | — |
| 2014-05-16 | $24.28 | $35.07 | 1,272,600 | — | — |
| 2014-05-15 | $25.28 | $35.30 | 1,812,000 | — | — |
| 2014-05-14 | $25.69 | $35.87 | 1,535,300 | — | — |
| 2014-05-13 | $25.63 | $35.79 | 1,860,100 | — | — |
| 2014-05-12 | $25.65 | $35.82 | 4,252,400 | — | — |
| 2014-05-09 | $26.19 | $36.57 | 1,210,600 | — | — |
| 2014-05-08 | $25.97 | $36.26 | 1,774,000 | — | — |
| 2014-05-07 | $26.83 | $37.46 | 3,277,800 | — | — |
| 2014-05-06 | $27.03 | $37.74 | 1,144,500 | — | — |
| 2014-05-05 | $27.12 | $37.87 | 626,100 | — | — |
| 2014-05-02 | $27.29 | $38.11 | 827,900 | — | — |
| 2014-05-01 | $27.00 | $37.70 | 1,546,300 | — | — |
| 2014-04-30 | $27.13 | $37.88 | 3,021,700 | — | — |
| 2014-04-29 | $27.36 | $38.20 | 2,954,100 | — | — |
| 2014-04-28 | $26.98 | $37.67 | 1,301,100 | — | — |
| 2014-04-25 | $28.23 | $39.42 | 1,607,900 | — | — |
| 2014-04-24 | $29.06 | $40.58 | 668,800 | — | — |
| 2014-04-23 | $29.69 | $41.46 | 717,000 | — | — |
| 2014-04-22 | $30.20 | $42.17 | 1,399,700 | — | — |
| 2014-04-21 | $29.44 | $41.11 | 1,214,200 | — | — |
| 2014-04-17 | $28.31 | $39.53 | 966,200 | — | — |
| 2014-04-16 | $28.17 | $39.33 | 1,206,100 | — | — |
| 2014-04-15 | $27.42 | $38.29 | 1,200,300 | — | — |
| 2014-04-14 | $27.55 | $38.47 | 1,554,700 | — | — |
| 2014-04-11 | $27.49 | $38.38 | 2,729,300 | — | — |
| 2014-04-10 | $28.06 | $39.18 | 824,200 | — | — |
| 2014-04-09 | $29.01 | $40.51 | 1,453,700 | — | — |
| 2014-04-08 | $28.24 | $39.43 | 2,122,000 | — | — |
| 2014-04-07 | $29.43 | $41.09 | 2,271,900 | — | — |
| 2014-04-04 | $31.00 | $43.29 | 1,375,200 | — | — |
| 2014-04-03 | $31.79 | $44.39 | 978,100 | — | — |
| 2014-04-02 | $31.34 | $43.76 | 432,500 | — | — |
| 2014-04-01 | $31.82 | $44.43 | 503,200 | — | — |
| 2014-03-31 | $31.80 | $44.40 | 833,600 | — | — |
| 2014-03-28 | $32.20 | $44.96 | 713,100 | — | — |
| 2014-03-27 | $31.22 | $43.59 | 666,900 | — | — |
| 2014-03-26 | $30.44 | $42.50 | 558,100 | — | — |
| 2014-03-25 | $30.85 | $43.08 | 560,000 | — | — |
| 2014-03-24 | $31.08 | $43.40 | 1,307,000 | — | — |
| 2014-03-21 | $31.74 | $44.32 | 841,600 | — | — |
| 2014-03-20 | $32.27 | $45.06 | 1,123,300 | — | — |
| 2014-03-19 | $32.54 | $45.44 | 802,700 | — | — |
| 2014-03-18 | $32.17 | $44.92 | 386,300 | — | — |
| 2014-03-17 | $32.15 | $44.89 | 400,200 | — | — |
| 2014-03-14 | $31.83 | $44.45 | 417,800 | — | — |
| 2014-03-13 | $32.13 | $44.86 | 642,000 | — | — |
| 2014-03-12 | $32.59 | $45.51 | 383,000 | — | — |
| 2014-03-11 | $32.78 | $45.77 | 565,000 | — | — |
| 2014-03-10 | $32.50 | $45.38 | 324,100 | — | — |
| 2014-03-07 | $32.50 | $45.38 | 1,243,400 | — | — |
| 2014-03-06 | $33.22 | $46.39 | 689,500 | — | — |
| 2014-03-05 | $33.01 | $46.09 | 1,203,900 | — | — |
| 2014-03-04 | $32.26 | $45.05 | 1,802,400 | — | — |
| 2014-03-03 | $31.90 | $44.54 | 914,800 | — | — |
| 2014-02-28 | $32.19 | $44.95 | 633,400 | — | — |
| 2014-02-27 | $32.02 | $44.71 | 583,500 | — | — |
| 2014-02-26 | $32.01 | $44.70 | 1,507,000 | — | — |
| 2014-02-25 | $31.63 | $44.17 | 744,300 | — | — |
| 2014-02-24 | $31.71 | $44.28 | 1,147,000 | — | — |
| 2014-02-21 | $31.52 | $44.01 | 1,389,800 | — | — |
| 2014-02-20 | $30.97 | $43.24 | 812,500 | — | — |
| 2014-02-19 | $31.00 | $43.29 | 716,000 | — | — |
| 2014-02-18 | $30.58 | $42.70 | 917,000 | — | — |
| 2014-02-14 | $30.82 | $43.03 | 1,069,400 | — | — |
| 2014-02-13 | $31.83 | $42.94 | 1,244,200 | — | — |
| 2014-02-12 | $32.09 | $43.29 | 771,600 | — | — |
| 2014-02-11 | $32.17 | $43.40 | 1,239,300 | — | — |
| 2014-02-10 | $32.50 | $43.84 | 710,900 | — | — |
| 2014-02-07 | $31.90 | $43.03 | 2,080,200 | — | — |
| 2014-02-06 | $31.78 | $42.87 | 1,150,800 | — | — |
| 2014-02-05 | $31.61 | $42.64 | 643,500 | — | — |
| 2014-02-04 | $31.66 | $42.71 | 926,800 | — | — |
| 2014-02-03 | $30.69 | $41.40 | 1,622,800 | — | — |
| 2014-01-31 | $32.45 | $43.77 | 509,100 | — | — |
| 2014-01-30 | $32.71 | $44.12 | 745,200 | — | — |
| 2014-01-29 | $31.65 | $42.69 | 789,100 | — | — |
| 2014-01-28 | $32.24 | $43.49 | 965,400 | — | — |
| 2014-01-27 | $31.74 | $42.82 | 1,418,900 | — | — |
| 2014-01-24 | $32.20 | $43.44 | 1,384,600 | — | — |
| 2014-01-23 | $33.77 | $45.55 | 871,400 | — | — |
| 2014-01-22 | $35.12 | $47.38 | 582,200 | — | — |
| 2014-01-21 | $35.20 | $47.48 | 766,700 | — | — |
| 2014-01-17 | $35.06 | $47.29 | 1,025,500 | — | — |
| 2014-01-16 | $36.05 | $48.63 | 1,373,000 | — | — |
| 2014-01-15 | $35.75 | $48.22 | 1,198,000 | — | — |
| 2014-01-14 | $36.22 | $48.86 | 807,600 | — | — |
| 2014-01-13 | $35.63 | $48.06 | 2,106,000 | — | — |
| 2014-01-10 | $35.72 | $48.18 | 1,533,800 | — | — |
| 2014-01-09 | $35.14 | $47.40 | 1,692,000 | — | — |
| 2014-01-08 | $35.06 | $47.29 | 2,110,100 | — | — |
| 2014-01-07 | $33.96 | $45.81 | 1,489,900 | — | — |
| 2014-01-06 | $33.25 | $44.85 | 1,106,500 | — | — |
| 2014-01-03 | $33.15 | $44.72 | 722,000 | — | — |
| 2014-01-02 | $32.31 | $43.58 | 1,046,900 | — | — |