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
- 2010-11-18 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 | $26.53 | $56.25 | 215,500 | — | — |
| 2014-12-30 | $26.98 | $57.20 | 214,800 | — | — |
| 2014-12-29 | $26.96 | $57.16 | 266,000 | — | — |
| 2014-12-26 | $27.09 | $57.43 | 203,500 | — | — |
| 2014-12-24 | $27.08 | $57.41 | 161,300 | — | — |
| 2014-12-23 | $27.11 | $57.48 | 637,000 | — | — |
| 2014-12-22 | $26.55 | $56.29 | 433,500 | — | — |
| 2014-12-19 | $26.02 | $55.17 | 1,381,300 | — | — |
| 2014-12-18 | $25.45 | $53.96 | 903,100 | — | — |
| 2014-12-17 | $25.39 | $53.83 | 729,200 | — | — |
| 2014-12-16 | $25.36 | $53.77 | 471,100 | — | — |
| 2014-12-15 | $25.33 | $53.70 | 635,200 | — | — |
| 2014-12-12 | $25.52 | $54.11 | 524,800 | — | — |
| 2014-12-11 | $26.73 | $56.67 | 330,800 | — | — |
| 2014-12-10 | $26.65 | $56.50 | 239,700 | — | — |
| 2014-12-09 | $27.08 | $57.41 | 473,500 | — | — |
| 2014-12-08 | $27.08 | $57.41 | 386,700 | — | — |
| 2014-12-05 | $27.53 | $58.37 | 876,300 | — | — |
| 2014-12-04 | $27.50 | $58.30 | 329,800 | — | — |
| 2014-12-03 | $27.78 | $58.90 | 423,500 | — | — |
| 2014-12-02 | $27.57 | $58.45 | 479,400 | — | — |
| 2014-12-01 | $27.22 | $57.71 | 683,800 | — | — |
| 2014-11-28 | $27.21 | $57.69 | 519,000 | — | — |
| 2014-11-26 | $26.65 | $56.50 | 379,200 | — | — |
| 2014-11-25 | $26.45 | $56.08 | 413,000 | — | — |
| 2014-11-24 | $26.31 | $55.78 | 515,100 | — | — |
| 2014-11-21 | $26.04 | $55.21 | 671,000 | — | — |
| 2014-11-20 | $25.86 | $54.83 | 472,300 | — | — |
| 2014-11-19 | $26.03 | $55.19 | 401,700 | — | — |
| 2014-11-18 | $26.31 | $55.78 | 347,100 | — | — |
| 2014-11-17 | $26.42 | $56.01 | 395,800 | — | — |
| 2014-11-14 | $26.46 | $56.10 | 641,400 | — | — |
| 2014-11-13 | $26.55 | $56.29 | 1,600,800 | — | — |
| 2014-11-12 | $26.20 | $55.55 | 1,086,700 | — | — |
| 2014-11-11 | $26.09 | $55.31 | 1,046,500 | — | — |
| 2014-11-10 | $25.86 | $54.83 | 1,591,800 | — | — |
| 2014-11-07 | $25.74 | $54.57 | 1,761,000 | — | — |
| 2014-11-06 | $25.36 | $53.77 | 4,593,500 | — | — |
| 2014-11-05 | $26.31 | $55.55 | 594,100 | — | — |
| 2014-11-04 | $26.29 | $55.51 | 273,800 | — | — |
| 2014-11-03 | $26.50 | $55.95 | 555,700 | — | — |
| 2014-10-31 | $26.35 | $55.63 | 778,400 | — | — |
| 2014-10-30 | $25.97 | $54.83 | 892,300 | — | — |
| 2014-10-29 | $25.19 | $53.18 | 1,357,900 | — | — |
| 2014-10-28 | $26.18 | $55.27 | 892,200 | — | — |
| 2014-10-27 | $25.75 | $54.37 | 354,500 | — | — |
| 2014-10-24 | $25.72 | $54.30 | 275,300 | — | — |
| 2014-10-23 | $25.33 | $53.48 | 541,100 | — | — |
| 2014-10-22 | $25.47 | $53.77 | 745,600 | — | — |
| 2014-10-21 | $25.39 | $53.60 | 532,000 | — | — |
| 2014-10-20 | $25.08 | $52.95 | 647,400 | — | — |
| 2014-10-17 | $25.33 | $53.48 | 498,300 | — | — |
| 2014-10-16 | $24.85 | $52.46 | 529,300 | — | — |
| 2014-10-15 | $24.85 | $52.46 | 1,031,200 | — | — |
| 2014-10-14 | $24.94 | $52.65 | 915,700 | — | — |
| 2014-10-13 | $24.71 | $52.17 | 830,200 | — | — |
| 2014-10-10 | $24.45 | $51.62 | 724,200 | — | — |
| 2014-10-09 | $24.72 | $52.19 | 620,800 | — | — |
| 2014-10-08 | $24.98 | $52.74 | 671,400 | — | — |
| 2014-10-07 | $24.62 | $51.98 | 603,900 | — | — |
| 2014-10-06 | $24.60 | $51.94 | 680,700 | — | — |
| 2014-10-03 | $24.76 | $52.27 | 1,925,100 | — | — |
| 2014-10-02 | $24.13 | $50.94 | 888,600 | — | — |
| 2014-10-01 | $23.79 | $50.23 | 770,300 | — | — |
| 2014-09-30 | $23.40 | $49.40 | 443,600 | — | — |
| 2014-09-29 | $23.32 | $49.23 | 359,900 | — | — |
| 2014-09-26 | $23.37 | $49.34 | 483,400 | — | — |
| 2014-09-25 | $23.25 | $49.09 | 932,500 | — | — |
| 2014-09-24 | $23.29 | $49.17 | 528,600 | — | — |
| 2014-09-23 | $23.46 | $49.53 | 893,700 | — | — |
| 2014-09-22 | $23.90 | $50.46 | 552,000 | — | — |
| 2014-09-19 | $24.04 | $50.75 | 500,800 | — | — |
| 2014-09-18 | $24.15 | $50.99 | 618,400 | — | — |
| 2014-09-17 | $23.86 | $50.37 | 572,900 | — | — |
| 2014-09-16 | $23.43 | $49.47 | 413,900 | — | — |
| 2014-09-15 | $23.23 | $49.04 | 815,400 | — | — |
| 2014-09-12 | $22.58 | $47.67 | 562,200 | — | — |
| 2014-09-11 | $22.85 | $48.24 | 472,000 | — | — |
| 2014-09-10 | $22.64 | $47.80 | 428,800 | — | — |
| 2014-09-09 | $22.30 | $47.08 | 372,400 | — | — |
| 2014-09-08 | $22.71 | $47.95 | 255,400 | — | — |
| 2014-09-05 | $22.83 | $48.20 | 403,700 | — | — |
| 2014-09-04 | $22.60 | $47.71 | 491,300 | — | — |
| 2014-09-03 | $22.50 | $47.50 | 618,100 | — | — |
| 2014-09-02 | $22.69 | $47.90 | 724,000 | — | — |
| 2014-08-29 | $22.18 | $46.83 | 624,100 | — | — |
| 2014-08-28 | $22.07 | $46.60 | 604,300 | — | — |
| 2014-08-27 | $22.16 | $46.79 | 1,219,700 | — | — |
| 2014-08-26 | $21.98 | $46.41 | 495,600 | — | — |
| 2014-08-25 | $21.76 | $45.94 | 654,400 | — | — |
| 2014-08-22 | $21.96 | $46.36 | 1,371,200 | — | — |
| 2014-08-21 | $21.60 | $45.60 | 609,400 | — | — |
| 2014-08-20 | $21.55 | $45.50 | 863,400 | — | — |
| 2014-08-19 | $21.56 | $45.52 | 723,500 | — | — |
| 2014-08-18 | $21.48 | $45.35 | 703,100 | — | — |
| 2014-08-15 | $21.19 | $44.74 | 981,600 | — | — |
| 2014-08-14 | $21.31 | $44.99 | 494,600 | — | — |
| 2014-08-13 | $21.46 | $45.31 | 925,400 | — | — |
| 2014-08-12 | $21.26 | $44.89 | 1,092,000 | — | — |
| 2014-08-11 | $21.28 | $44.93 | 624,600 | — | — |
| 2014-08-08 | $21.18 | $44.72 | 634,600 | — | — |
| 2014-08-07 | $21.00 | $44.34 | 1,057,000 | — | — |
| 2014-08-06 | $22.05 | $44.21 | 1,204,600 | — | — |
| 2014-08-05 | $21.93 | $43.97 | 680,700 | — | — |
| 2014-08-04 | $21.96 | $44.03 | 1,048,300 | — | — |
| 2014-08-01 | $22.18 | $44.47 | 802,000 | — | — |
| 2014-07-31 | $22.24 | $44.59 | 1,744,800 | — | — |
| 2014-07-30 | $22.48 | $45.07 | 1,330,800 | — | — |
| 2014-07-29 | $21.09 | $42.29 | 637,800 | — | — |
| 2014-07-28 | $21.07 | $42.24 | 372,200 | — | — |
| 2014-07-25 | $21.00 | $42.10 | 307,800 | — | — |
| 2014-07-24 | $21.24 | $42.59 | 618,800 | — | — |
| 2014-07-23 | $21.07 | $42.24 | 774,900 | — | — |
| 2014-07-22 | $20.90 | $41.90 | 388,000 | — | — |
| 2014-07-21 | $20.82 | $41.74 | 306,500 | — | — |
| 2014-07-18 | $20.98 | $42.06 | 299,200 | — | — |
| 2014-07-17 | $20.84 | $41.78 | 334,400 | — | — |
| 2014-07-16 | $21.13 | $42.37 | 575,800 | — | — |
| 2014-07-15 | $20.99 | $42.08 | 433,800 | — | — |
| 2014-07-14 | $21.11 | $42.33 | 246,600 | — | — |
| 2014-07-11 | $20.97 | $42.04 | 243,500 | — | — |
| 2014-07-10 | $21.07 | $42.24 | 695,100 | — | — |
| 2014-07-09 | $21.02 | $42.14 | 568,400 | — | — |
| 2014-07-08 | $21.11 | $42.33 | 634,000 | — | — |
| 2014-07-07 | $21.40 | $42.91 | 747,300 | — | — |
| 2014-07-03 | $21.42 | $42.95 | 1,382,200 | — | — |
| 2014-07-02 | $21.58 | $43.27 | 721,600 | — | — |
| 2014-07-01 | $21.57 | $43.25 | 1,004,200 | — | — |
| 2014-06-30 | $21.24 | $42.59 | 1,158,600 | — | — |
| 2014-06-27 | $20.93 | $41.96 | 3,158,700 | — | — |
| 2014-06-26 | $21.50 | $43.11 | 990,100 | — | — |
| 2014-06-25 | $21.82 | $43.75 | 763,800 | — | — |
| 2014-06-24 | $21.52 | $43.15 | 626,000 | — | — |
| 2014-06-23 | $21.57 | $43.25 | 626,500 | — | — |
| 2014-06-20 | $21.70 | $43.51 | 2,207,400 | — | — |
| 2014-06-19 | $21.23 | $42.57 | 742,200 | — | — |
| 2014-06-18 | $21.53 | $43.17 | 611,500 | — | — |
| 2014-06-17 | $21.45 | $43.01 | 908,100 | — | — |
| 2014-06-16 | $21.83 | $43.77 | 677,400 | — | — |
| 2014-06-13 | $21.87 | $43.85 | 510,200 | — | — |
| 2014-06-12 | $21.69 | $43.49 | 685,700 | — | — |
| 2014-06-11 | $21.72 | $43.55 | 681,400 | — | — |
| 2014-06-10 | $22.08 | $44.27 | 568,200 | — | — |
| 2014-06-09 | $22.29 | $44.69 | 562,400 | — | — |
| 2014-06-06 | $22.18 | $44.47 | 952,200 | — | — |
| 2014-06-05 | $22.22 | $44.33 | 563,100 | — | — |
| 2014-06-04 | $22.24 | $44.37 | 453,500 | — | — |
| 2014-06-03 | $22.04 | $43.97 | 1,037,300 | — | — |
| 2014-06-02 | $22.09 | $44.07 | 608,600 | — | — |
| 2014-05-30 | $22.13 | $44.15 | 1,023,300 | — | — |
| 2014-05-29 | $22.12 | $44.13 | 3,776,500 | — | — |
| 2014-05-28 | $23.63 | $47.14 | 535,600 | — | — |
| 2014-05-27 | $23.71 | $47.30 | 676,000 | — | — |
| 2014-05-23 | $23.97 | $47.82 | 770,900 | — | — |
| 2014-05-22 | $23.42 | $46.72 | 965,300 | — | — |
| 2014-05-21 | $22.17 | $44.23 | 2,413,600 | — | — |
| 2014-05-20 | $24.41 | $48.70 | 999,900 | — | — |
| 2014-05-19 | $24.55 | $48.98 | 549,400 | — | — |
| 2014-05-16 | $24.67 | $49.22 | 387,600 | — | — |
| 2014-05-15 | $24.51 | $48.90 | 671,700 | — | — |
| 2014-05-14 | $24.58 | $49.04 | 569,400 | — | — |
| 2014-05-13 | $25.00 | $49.88 | 472,800 | — | — |
| 2014-05-12 | $24.85 | $49.58 | 485,200 | — | — |
| 2014-05-09 | $24.62 | $49.12 | 404,800 | — | — |
| 2014-05-08 | $24.30 | $48.48 | 459,000 | — | — |
| 2014-05-07 | $24.01 | $47.90 | 513,800 | — | — |
| 2014-05-06 | $23.77 | $47.42 | 502,900 | — | — |
| 2014-05-05 | $23.42 | $46.72 | 389,000 | — | — |
| 2014-05-02 | $23.45 | $46.78 | 354,700 | — | — |
| 2014-05-01 | $23.18 | $46.25 | 337,600 | — | — |
| 2014-04-30 | $23.24 | $46.37 | 391,000 | — | — |
| 2014-04-29 | $23.17 | $46.23 | 406,900 | — | — |
| 2014-04-28 | $22.66 | $45.21 | 686,500 | — | — |
| 2014-04-25 | $22.82 | $45.53 | 631,700 | — | — |
| 2014-04-24 | $22.55 | $44.99 | 421,300 | — | — |
| 2014-04-23 | $22.63 | $45.15 | 397,200 | — | — |
| 2014-04-22 | $22.41 | $44.71 | 975,700 | — | — |
| 2014-04-21 | $21.90 | $43.69 | 260,400 | — | — |
| 2014-04-17 | $22.10 | $44.09 | 167,200 | — | — |
| 2014-04-16 | $22.02 | $43.93 | 499,200 | — | — |
| 2014-04-15 | $21.55 | $42.99 | 1,078,000 | — | — |
| 2014-04-14 | $21.44 | $42.77 | 767,200 | — | — |
| 2014-04-11 | $21.39 | $42.67 | 1,055,100 | — | — |
| 2014-04-10 | $21.94 | $43.77 | 759,900 | — | — |
| 2014-04-09 | $22.19 | $44.27 | 822,400 | — | — |
| 2014-04-08 | $21.96 | $43.81 | 736,300 | — | — |
| 2014-04-07 | $21.96 | $43.81 | 1,395,500 | — | — |
| 2014-04-04 | $21.98 | $43.85 | 937,300 | — | — |
| 2014-04-03 | $22.31 | $44.51 | 1,421,800 | — | — |
| 2014-04-02 | $22.84 | $45.57 | 742,800 | — | — |
| 2014-04-01 | $22.32 | $44.53 | 405,900 | — | — |
| 2014-03-31 | $22.00 | $43.89 | 373,700 | — | — |
| 2014-03-28 | $21.77 | $43.43 | 728,700 | — | — |
| 2014-03-27 | $21.71 | $43.31 | 526,800 | — | — |
| 2014-03-26 | $22.02 | $43.93 | 604,100 | — | — |
| 2014-03-25 | $22.02 | $43.93 | 507,500 | — | — |
| 2014-03-24 | $21.70 | $43.29 | 610,200 | — | — |
| 2014-03-21 | $21.84 | $43.57 | 1,407,000 | — | — |
| 2014-03-20 | $22.00 | $43.89 | 605,300 | — | — |
| 2014-03-19 | $21.92 | $43.73 | 863,500 | — | — |
| 2014-03-18 | $21.80 | $43.49 | 748,900 | — | — |
| 2014-03-17 | $21.49 | $42.87 | 888,000 | — | — |
| 2014-03-14 | $21.67 | $43.23 | 988,300 | — | — |
| 2014-03-13 | $21.45 | $42.79 | 782,300 | — | — |
| 2014-03-12 | $21.80 | $43.49 | 758,700 | — | — |
| 2014-03-11 | $21.75 | $43.39 | 525,200 | — | — |
| 2014-03-10 | $21.90 | $43.69 | 635,300 | — | — |
| 2014-03-07 | $21.88 | $43.65 | 488,700 | — | — |
| 2014-03-06 | $21.79 | $43.47 | 390,600 | — | — |
| 2014-03-05 | $21.89 | $43.67 | 468,200 | — | — |
| 2014-03-04 | $22.16 | $44.21 | 879,800 | — | — |
| 2014-03-03 | $21.30 | $42.49 | 664,300 | — | — |
| 2014-02-28 | $21.03 | $41.96 | 2,402,500 | — | — |
| 2014-02-27 | $20.83 | $41.56 | 542,200 | — | — |
| 2014-02-26 | $20.52 | $40.94 | 919,700 | — | — |
| 2014-02-25 | $20.28 | $40.46 | 688,500 | — | — |
| 2014-02-24 | $20.44 | $40.78 | 554,900 | — | — |
| 2014-02-21 | $20.52 | $40.94 | 1,782,500 | — | — |
| 2014-02-20 | $19.79 | $39.48 | 1,369,200 | — | — |
| 2014-02-19 | $19.34 | $38.58 | 778,000 | — | — |
| 2014-02-18 | $19.39 | $38.68 | 551,700 | — | — |
| 2014-02-14 | $19.16 | $38.23 | 549,400 | — | — |
| 2014-02-13 | $19.15 | $38.21 | 2,280,000 | — | — |
| 2014-02-12 | $18.28 | $36.47 | 406,500 | — | — |
| 2014-02-11 | $18.34 | $36.59 | 270,200 | — | — |
| 2014-02-10 | $18.26 | $36.43 | 521,500 | — | — |
| 2014-02-07 | $18.34 | $36.59 | 437,300 | — | — |
| 2014-02-06 | $18.25 | $36.41 | 598,200 | — | — |
| 2014-02-05 | $18.79 | $35.29 | 746,200 | — | — |
| 2014-02-04 | $18.48 | $34.71 | 635,700 | — | — |
| 2014-02-03 | $17.99 | $33.79 | 974,200 | — | — |
| 2014-01-31 | $18.28 | $34.33 | 856,500 | — | — |
| 2014-01-30 | $17.71 | $33.26 | 470,900 | — | — |
| 2014-01-29 | $17.74 | $33.32 | 220,300 | — | — |
| 2014-01-28 | $18.02 | $33.85 | 344,000 | — | — |
| 2014-01-27 | $17.93 | $33.68 | 406,300 | — | — |
| 2014-01-24 | $18.06 | $33.92 | 471,000 | — | — |
| 2014-01-23 | $18.53 | $34.80 | 304,500 | — | — |
| 2014-01-22 | $18.84 | $35.39 | 304,000 | — | — |
| 2014-01-21 | $18.93 | $35.56 | 373,800 | — | — |
| 2014-01-17 | $18.81 | $35.33 | 373,000 | — | — |
| 2014-01-16 | $18.99 | $35.67 | 295,100 | — | — |
| 2014-01-15 | $19.15 | $35.97 | 230,300 | — | — |
| 2014-01-14 | $19.04 | $35.76 | 455,000 | — | — |
| 2014-01-13 | $18.91 | $35.52 | 432,900 | — | — |
| 2014-01-10 | $19.15 | $35.97 | 373,400 | — | — |
| 2014-01-09 | $19.07 | $35.82 | 224,600 | — | — |
| 2014-01-08 | $19.04 | $35.76 | 260,800 | — | — |
| 2014-01-07 | $18.96 | $35.61 | 246,000 | — | — |
| 2014-01-06 | $18.72 | $35.16 | 847,800 | — | — |
| 2014-01-03 | $19.10 | $35.87 | 594,900 | — | — |
| 2014-01-02 | $18.84 | $35.39 | 604,700 | — | — |