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
- 2004-01-23 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 | $22.79 | $22.79 | 365,900 | — | — |
| 2014-12-30 | $23.03 | $23.03 | 246,000 | — | — |
| 2014-12-29 | $22.13 | $22.13 | 129,000 | — | — |
| 2014-12-26 | $21.57 | $21.57 | 88,700 | — | — |
| 2014-12-24 | $20.77 | $20.77 | 100,700 | — | — |
| 2014-12-23 | $20.62 | $20.62 | 94,200 | — | — |
| 2014-12-22 | $19.98 | $19.98 | 100,400 | — | — |
| 2014-12-19 | $20.00 | $20.00 | 118,000 | — | — |
| 2014-12-18 | $20.00 | $20.00 | 93,100 | — | — |
| 2014-12-17 | $19.95 | $19.95 | 189,000 | — | — |
| 2014-12-16 | $19.56 | $19.56 | 119,300 | — | — |
| 2014-12-15 | $19.73 | $19.73 | 169,700 | — | — |
| 2014-12-12 | $20.38 | $20.38 | 92,100 | — | — |
| 2014-12-11 | $21.21 | $21.21 | 60,300 | — | — |
| 2014-12-10 | $21.40 | $21.40 | 84,900 | — | — |
| 2014-12-09 | $22.28 | $22.28 | 110,700 | — | — |
| 2014-12-08 | $21.16 | $21.16 | 78,900 | — | — |
| 2014-12-05 | $21.78 | $21.78 | 79,000 | — | — |
| 2014-12-04 | $20.90 | $20.90 | 82,300 | — | — |
| 2014-12-03 | $21.00 | $21.00 | 112,600 | — | — |
| 2014-12-02 | $20.70 | $20.70 | 84,800 | — | — |
| 2014-12-01 | $19.78 | $19.78 | 119,000 | — | — |
| 2014-11-28 | $20.00 | $20.00 | 97,400 | — | — |
| 2014-11-26 | $21.13 | $21.13 | 122,600 | — | — |
| 2014-11-25 | $21.94 | $21.94 | 155,300 | — | — |
| 2014-11-24 | $21.42 | $21.42 | 77,900 | — | — |
| 2014-11-21 | $20.58 | $20.58 | 83,300 | — | — |
| 2014-11-20 | $20.69 | $20.69 | 95,600 | — | — |
| 2014-11-19 | $19.85 | $19.85 | 68,000 | — | — |
| 2014-11-18 | $20.45 | $20.45 | 64,700 | — | — |
| 2014-11-17 | $19.82 | $19.82 | 61,200 | — | — |
| 2014-11-14 | $20.18 | $20.18 | 102,600 | — | — |
| 2014-11-13 | $20.55 | $20.55 | 80,100 | — | — |
| 2014-11-12 | $21.50 | $21.50 | 72,900 | — | — |
| 2014-11-11 | $21.27 | $21.27 | 139,700 | — | — |
| 2014-11-10 | $20.58 | $20.58 | 136,300 | — | — |
| 2014-11-07 | $20.37 | $20.37 | 54,600 | — | — |
| 2014-11-06 | $20.35 | $20.35 | 48,100 | — | — |
| 2014-11-05 | $20.07 | $20.07 | 54,000 | — | — |
| 2014-11-04 | $19.83 | $19.83 | 45,000 | — | — |
| 2014-11-03 | $20.30 | $20.30 | 95,000 | — | — |
| 2014-10-31 | $20.22 | $20.22 | 229,500 | — | — |
| 2014-10-30 | $19.87 | $19.87 | 82,600 | — | — |
| 2014-10-29 | $19.78 | $19.78 | 81,100 | — | — |
| 2014-10-28 | $19.74 | $19.74 | 154,900 | — | — |
| 2014-10-27 | $19.24 | $19.24 | 89,700 | — | — |
| 2014-10-24 | $19.62 | $19.62 | 65,000 | — | — |
| 2014-10-23 | $19.67 | $19.67 | 137,500 | — | — |
| 2014-10-22 | $19.64 | $19.64 | 68,800 | — | — |
| 2014-10-21 | $20.20 | $20.20 | 167,200 | — | — |
| 2014-10-20 | $19.53 | $19.53 | 163,700 | — | — |
| 2014-10-17 | $19.75 | $19.75 | 132,900 | — | — |
| 2014-10-16 | $19.89 | $19.89 | 379,100 | — | — |
| 2014-10-15 | $19.93 | $19.93 | 179,800 | — | — |
| 2014-10-14 | $19.76 | $19.76 | 233,800 | — | — |
| 2014-10-13 | $20.10 | $20.10 | 143,100 | — | — |
| 2014-10-10 | $19.85 | $19.85 | 163,900 | — | — |
| 2014-10-09 | $20.51 | $20.51 | 173,300 | — | — |
| 2014-10-08 | $20.93 | $20.93 | 245,800 | — | — |
| 2014-10-07 | $20.37 | $20.37 | 201,800 | — | — |
| 2014-10-06 | $20.14 | $20.14 | 124,400 | — | — |
| 2014-10-03 | $20.62 | $20.62 | 134,200 | — | — |
| 2014-10-02 | $20.97 | $20.97 | 103,400 | — | — |
| 2014-10-01 | $21.10 | $21.10 | 182,600 | — | — |
| 2014-09-30 | $21.27 | $21.27 | 304,500 | — | — |
| 2014-09-29 | $21.09 | $21.09 | 126,500 | — | — |
| 2014-09-26 | $21.41 | $21.41 | 156,300 | — | — |
| 2014-09-25 | $20.05 | $20.05 | 351,800 | — | — |
| 2014-09-24 | $20.46 | $20.46 | 216,300 | — | — |
| 2014-09-23 | $20.34 | $20.34 | 123,000 | — | — |
| 2014-09-22 | $21.06 | $21.06 | 107,500 | — | — |
| 2014-09-19 | $20.93 | $20.93 | 213,700 | — | — |
| 2014-09-18 | $21.09 | $21.09 | 60,400 | — | — |
| 2014-09-17 | $21.12 | $21.12 | 102,100 | — | — |
| 2014-09-16 | $21.56 | $21.56 | 100,400 | — | — |
| 2014-09-15 | $22.43 | $22.43 | 181,000 | — | — |
| 2014-09-12 | $22.65 | $22.65 | 159,300 | — | — |
| 2014-09-11 | $22.68 | $22.68 | 192,500 | — | — |
| 2014-09-10 | $20.92 | $20.92 | 96,300 | — | — |
| 2014-09-09 | $21.36 | $21.36 | 79,900 | — | — |
| 2014-09-08 | $22.00 | $22.00 | 78,000 | — | — |
| 2014-09-05 | $22.08 | $22.08 | 77,200 | — | — |
| 2014-09-04 | $22.31 | $22.31 | 93,300 | — | — |
| 2014-09-03 | $22.25 | $22.25 | 234,100 | — | — |
| 2014-09-02 | $22.30 | $22.30 | 107,900 | — | — |
| 2014-08-29 | $21.79 | $21.79 | 179,600 | — | — |
| 2014-08-28 | $20.55 | $20.55 | 171,600 | — | — |
| 2014-08-27 | $20.45 | $20.45 | 84,100 | — | — |
| 2014-08-26 | $20.53 | $20.53 | 158,200 | — | — |
| 2014-08-25 | $21.06 | $21.06 | 154,900 | — | — |
| 2014-08-22 | $21.45 | $21.45 | 227,300 | — | — |
| 2014-08-21 | $21.00 | $21.00 | 425,200 | — | — |
| 2014-08-20 | $22.65 | $22.65 | 67,700 | — | — |
| 2014-08-19 | $22.79 | $22.79 | 60,500 | — | — |
| 2014-08-18 | $23.00 | $23.00 | 65,700 | — | — |
| 2014-08-15 | $23.01 | $23.01 | 133,800 | — | — |
| 2014-08-14 | $22.90 | $22.90 | 88,800 | — | — |
| 2014-08-13 | $22.93 | $22.93 | 131,700 | — | — |
| 2014-08-12 | $22.62 | $22.62 | 151,800 | — | — |
| 2014-08-11 | $22.56 | $22.56 | 236,400 | — | — |
| 2014-08-08 | $21.85 | $21.85 | 118,000 | — | — |
| 2014-08-07 | $21.88 | $21.88 | 133,600 | — | — |
| 2014-08-06 | $21.62 | $21.62 | 180,900 | — | — |
| 2014-08-05 | $21.65 | $21.65 | 117,500 | — | — |
| 2014-08-04 | $21.72 | $21.72 | 110,000 | — | — |
| 2014-08-01 | $21.75 | $21.75 | 175,300 | — | — |
| 2014-07-31 | $21.39 | $21.39 | 338,200 | — | — |
| 2014-07-30 | $21.13 | $21.13 | 288,700 | — | — |
| 2014-07-29 | $19.90 | $19.90 | 133,600 | — | — |
| 2014-07-28 | $19.76 | $19.76 | 160,700 | — | — |
| 2014-07-25 | $19.33 | $19.33 | 125,700 | — | — |
| 2014-07-24 | $20.02 | $20.02 | 125,200 | — | — |
| 2014-07-23 | $20.85 | $20.85 | 141,500 | — | — |
| 2014-07-22 | $21.02 | $21.02 | 139,300 | — | — |
| 2014-07-21 | $20.75 | $20.75 | 108,600 | — | — |
| 2014-07-18 | $21.26 | $21.26 | 146,300 | — | — |
| 2014-07-17 | $21.43 | $21.43 | 134,300 | — | — |
| 2014-07-16 | $22.12 | $22.12 | 218,500 | — | — |
| 2014-07-15 | $22.54 | $22.54 | 107,300 | — | — |
| 2014-07-14 | $23.05 | $23.05 | 133,500 | — | — |
| 2014-07-11 | $22.42 | $22.42 | 325,700 | — | — |
| 2014-07-10 | $22.65 | $22.65 | 78,800 | — | — |
| 2014-07-09 | $22.81 | $22.81 | 146,400 | — | — |
| 2014-07-08 | $23.00 | $23.00 | 210,600 | — | — |
| 2014-07-07 | $23.00 | $23.00 | 115,500 | — | — |
| 2014-07-03 | $23.90 | $23.90 | 55,700 | — | — |
| 2014-07-02 | $23.87 | $23.87 | 97,200 | — | — |
| 2014-07-01 | $23.81 | $23.81 | 119,200 | — | — |
| 2014-06-30 | $22.93 | $22.93 | 66,900 | — | — |
| 2014-06-27 | $23.01 | $23.01 | 246,300 | — | — |
| 2014-06-26 | $22.12 | $22.12 | 112,700 | — | — |
| 2014-06-25 | $22.49 | $22.49 | 132,300 | — | — |
| 2014-06-24 | $22.40 | $22.40 | 111,400 | — | — |
| 2014-06-23 | $23.04 | $23.04 | 113,600 | — | — |
| 2014-06-20 | $23.22 | $23.22 | 166,200 | — | — |
| 2014-06-19 | $22.95 | $22.95 | 124,500 | — | — |
| 2014-06-18 | $22.80 | $22.80 | 112,700 | — | — |
| 2014-06-17 | $22.62 | $22.62 | 106,000 | — | — |
| 2014-06-16 | $21.98 | $21.98 | 80,800 | — | — |
| 2014-06-13 | $21.73 | $21.73 | 97,100 | — | — |
| 2014-06-12 | $21.77 | $21.77 | 163,300 | — | — |
| 2014-06-11 | $22.24 | $22.24 | 79,700 | — | — |
| 2014-06-10 | $22.27 | $22.27 | 70,800 | — | — |
| 2014-06-09 | $22.59 | $22.59 | 66,700 | — | — |
| 2014-06-06 | $22.25 | $22.25 | 133,600 | — | — |
| 2014-06-05 | $22.32 | $22.32 | 175,400 | — | — |
| 2014-06-04 | $22.17 | $22.17 | 82,700 | — | — |
| 2014-06-03 | $22.51 | $22.51 | 108,400 | — | — |
| 2014-06-02 | $22.70 | $22.70 | 138,600 | — | — |
| 2014-05-30 | $23.41 | $23.41 | 237,700 | — | — |
| 2014-05-29 | $22.85 | $22.85 | 280,900 | — | — |
| 2014-05-28 | $22.71 | $22.71 | 151,900 | — | — |
| 2014-05-27 | $22.82 | $22.82 | 204,200 | — | — |
| 2014-05-23 | $22.20 | $22.20 | 280,200 | — | — |
| 2014-05-22 | $20.13 | $20.13 | 146,000 | — | — |
| 2014-05-21 | $19.28 | $19.28 | 104,000 | — | — |
| 2014-05-20 | $18.83 | $18.83 | 168,200 | — | — |
| 2014-05-19 | $19.20 | $19.20 | 147,200 | — | — |
| 2014-05-16 | $18.17 | $18.17 | 165,100 | — | — |
| 2014-05-15 | $18.10 | $18.10 | 332,900 | — | — |
| 2014-05-14 | $18.70 | $18.70 | 198,600 | — | — |
| 2014-05-13 | $19.47 | $19.47 | 249,300 | — | — |
| 2014-05-12 | $20.01 | $20.01 | 209,700 | — | — |
| 2014-05-09 | $20.03 | $20.03 | 230,900 | — | — |
| 2014-05-08 | $20.62 | $20.62 | 104,300 | — | — |
| 2014-05-07 | $21.26 | $21.26 | 166,000 | — | — |
| 2014-05-06 | $21.08 | $21.08 | 198,000 | — | — |
| 2014-05-05 | $21.47 | $21.47 | 276,000 | — | — |
| 2014-05-02 | $21.89 | $21.89 | 161,500 | — | — |
| 2014-05-01 | $22.41 | $22.41 | 124,400 | — | — |
| 2014-04-30 | $22.93 | $22.93 | 241,500 | — | — |
| 2014-04-29 | $22.55 | $22.55 | 76,500 | — | — |
| 2014-04-28 | $22.73 | $22.73 | 99,800 | — | — |
| 2014-04-25 | $22.66 | $22.66 | 141,900 | — | — |
| 2014-04-24 | $22.94 | $22.94 | 184,700 | — | — |
| 2014-04-23 | $23.85 | $23.85 | 85,000 | — | — |
| 2014-04-22 | $24.28 | $24.28 | 93,200 | — | — |
| 2014-04-21 | $23.02 | $23.02 | 181,100 | — | — |
| 2014-04-17 | $22.96 | $22.96 | 68,300 | — | — |
| 2014-04-16 | $23.09 | $23.09 | 129,400 | — | — |
| 2014-04-15 | $22.93 | $22.93 | 117,200 | — | — |
| 2014-04-14 | $23.03 | $23.03 | 104,500 | — | — |
| 2014-04-11 | $23.01 | $23.01 | 121,700 | — | — |
| 2014-04-10 | $23.06 | $23.06 | 140,300 | — | — |
| 2014-04-09 | $23.92 | $23.92 | 83,900 | — | — |
| 2014-04-08 | $23.04 | $23.04 | 79,400 | — | — |
| 2014-04-07 | $23.21 | $23.21 | 100,500 | — | — |
| 2014-04-04 | $24.31 | $24.31 | 147,000 | — | — |
| 2014-04-03 | $25.10 | $25.10 | 87,600 | — | — |
| 2014-04-02 | $25.89 | $25.89 | 134,900 | — | — |
| 2014-04-01 | $25.22 | $25.22 | 158,400 | — | — |
| 2014-03-31 | $24.54 | $24.54 | 472,100 | — | — |
| 2014-03-28 | $22.53 | $22.53 | 482,400 | — | — |
| 2014-03-27 | $23.10 | $23.10 | 237,500 | — | — |
| 2014-03-26 | $23.80 | $23.80 | 156,500 | — | — |
| 2014-03-25 | $25.05 | $25.05 | 185,900 | — | — |
| 2014-03-24 | $24.27 | $24.27 | 203,700 | — | — |
| 2014-03-21 | $23.75 | $23.75 | 270,100 | — | — |
| 2014-03-20 | $23.73 | $23.73 | 221,700 | — | — |
| 2014-03-19 | $24.50 | $24.50 | 211,100 | — | — |
| 2014-03-18 | $25.20 | $25.20 | 303,400 | — | — |
| 2014-03-17 | $25.50 | $25.50 | 237,200 | — | — |
| 2014-03-14 | $25.17 | $25.17 | 175,000 | — | — |
| 2014-03-13 | $25.45 | $25.45 | 569,600 | — | — |
| 2014-03-12 | $27.12 | $27.12 | 205,000 | — | — |
| 2014-03-11 | $27.30 | $27.30 | 157,000 | — | — |
| 2014-03-10 | $27.56 | $27.56 | 106,800 | — | — |
| 2014-03-07 | $27.44 | $27.44 | 136,800 | — | — |
| 2014-03-06 | $26.92 | $26.92 | 104,200 | — | — |
| 2014-03-05 | $27.45 | $27.45 | 104,400 | — | — |
| 2014-03-04 | $27.90 | $27.90 | 240,000 | — | — |
| 2014-03-03 | $26.84 | $26.85 | 126,000 | — | — |
| 2014-02-28 | $26.95 | $26.95 | 198,400 | — | — |
| 2014-02-27 | $27.39 | $27.39 | 124,600 | — | — |
| 2014-02-26 | $26.33 | $26.34 | 95,000 | — | — |
| 2014-02-25 | $26.49 | $26.49 | 104,600 | — | — |
| 2014-02-24 | $26.46 | $26.46 | 81,600 | — | — |
| 2014-02-21 | $26.50 | $26.50 | 128,200 | — | — |
| 2014-02-20 | $26.97 | $26.96 | 70,800 | — | — |
| 2014-02-19 | $26.53 | $26.53 | 160,400 | — | — |
| 2014-02-18 | $27.78 | $27.78 | 164,800 | — | — |
| 2014-02-14 | $27.69 | $27.69 | 181,600 | — | — |
| 2014-02-13 | $27.06 | $27.06 | 132,800 | — | — |
| 2014-02-12 | $26.30 | $26.30 | 98,600 | — | — |
| 2014-02-11 | $26.70 | $26.70 | 213,000 | — | — |
| 2014-02-10 | $24.73 | $24.73 | 92,800 | — | — |
| 2014-02-07 | $24.48 | $24.48 | 125,200 | — | — |
| 2014-02-06 | $24.40 | $24.40 | 86,600 | — | — |
| 2014-02-05 | $24.35 | $24.35 | 152,400 | — | — |
| 2014-02-04 | $24.54 | $24.54 | 152,400 | — | — |
| 2014-02-03 | $24.43 | $24.43 | 258,000 | — | — |
| 2014-01-31 | $24.97 | $24.97 | 175,400 | — | — |
| 2014-01-30 | $24.51 | $24.51 | 180,800 | — | — |
| 2014-01-29 | $25.00 | $25.00 | 229,400 | — | — |
| 2014-01-28 | $25.45 | $25.45 | 172,600 | — | — |
| 2014-01-27 | $25.07 | $25.07 | 232,000 | — | — |
| 2014-01-24 | $25.53 | $25.53 | 132,400 | — | — |
| 2014-01-23 | $25.97 | $25.97 | 130,800 | — | — |
| 2014-01-22 | $26.18 | $26.18 | 48,000 | — | — |
| 2014-01-21 | $26.07 | $26.07 | 88,600 | — | — |
| 2014-01-17 | $25.97 | $25.97 | 90,600 | — | — |
| 2014-01-16 | $26.12 | $26.12 | 109,600 | — | — |
| 2014-01-15 | $26.09 | $26.09 | 224,000 | — | — |
| 2014-01-14 | $26.25 | $26.25 | 94,400 | — | — |
| 2014-01-13 | $26.00 | $26.01 | 276,600 | — | — |
| 2014-01-10 | $26.24 | $26.24 | 114,400 | — | — |
| 2014-01-09 | $26.20 | $26.19 | 300,000 | — | — |
| 2014-01-08 | $25.64 | $25.64 | 391,000 | — | — |
| 2014-01-07 | $26.02 | $26.02 | 131,600 | — | — |
| 2014-01-06 | $26.53 | $26.53 | 186,600 | — | — |
| 2014-01-03 | $27.38 | $27.38 | 147,400 | — | — |
| 2014-01-02 | $26.50 | $26.50 | 180,600 | — | — |