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
- 2007-02-22 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 | $20.29 | $45.84 | 465,600 | — | — |
| 2014-12-30 | $19.89 | $44.93 | 427,900 | — | — |
| 2014-12-29 | $19.85 | $44.84 | 404,200 | — | — |
| 2014-12-26 | $20.27 | $45.79 | 220,400 | — | — |
| 2014-12-24 | $20.45 | $46.20 | 166,000 | — | — |
| 2014-12-23 | $20.42 | $46.13 | 198,700 | — | — |
| 2014-12-22 | $20.36 | $45.99 | 295,000 | — | — |
| 2014-12-19 | $20.63 | $46.60 | 1,175,100 | — | — |
| 2014-12-18 | $20.01 | $45.20 | 542,800 | — | — |
| 2014-12-17 | $19.34 | $43.69 | 531,500 | — | — |
| 2014-12-16 | $18.26 | $41.25 | 550,100 | — | — |
| 2014-12-15 | $18.63 | $42.09 | 523,000 | — | — |
| 2014-12-12 | $19.30 | $43.60 | 395,400 | — | — |
| 2014-12-11 | $19.86 | $44.86 | 495,600 | — | — |
| 2014-12-10 | $20.34 | $45.95 | 369,700 | — | — |
| 2014-12-09 | $20.40 | $46.08 | 514,400 | — | — |
| 2014-12-08 | $19.81 | $44.75 | 800,000 | — | — |
| 2014-12-05 | $21.28 | $46.74 | 315,300 | — | — |
| 2014-12-04 | $21.30 | $46.78 | 259,500 | — | — |
| 2014-12-03 | $21.51 | $47.24 | 345,000 | — | — |
| 2014-12-02 | $20.80 | $45.68 | 403,700 | — | — |
| 2014-12-01 | $20.74 | $45.55 | 396,600 | — | — |
| 2014-11-28 | $21.47 | $47.16 | 255,600 | — | — |
| 2014-11-26 | $21.99 | $48.30 | 338,000 | — | — |
| 2014-11-25 | $21.81 | $47.90 | 218,500 | — | — |
| 2014-11-24 | $21.70 | $47.66 | 341,000 | — | — |
| 2014-11-21 | $22.04 | $48.41 | 349,600 | — | — |
| 2014-11-20 | $22.25 | $48.87 | 256,000 | — | — |
| 2014-11-19 | $22.16 | $48.67 | 226,100 | — | — |
| 2014-11-18 | $22.44 | $49.29 | 313,900 | — | — |
| 2014-11-17 | $22.16 | $48.67 | 318,700 | — | — |
| 2014-11-14 | $22.54 | $49.51 | 263,800 | — | — |
| 2014-11-13 | $22.52 | $49.46 | 313,100 | — | — |
| 2014-11-12 | $22.51 | $49.44 | 282,500 | — | — |
| 2014-11-11 | $22.51 | $49.44 | 317,900 | — | — |
| 2014-11-10 | $22.63 | $49.70 | 341,400 | — | — |
| 2014-11-07 | $23.47 | $51.55 | 621,200 | — | — |
| 2014-11-06 | $22.51 | $49.44 | 1,264,200 | — | — |
| 2014-11-05 | $25.44 | $55.88 | 137,300 | — | — |
| 2014-11-04 | $25.31 | $55.59 | 176,800 | — | — |
| 2014-11-03 | $25.60 | $56.23 | 177,600 | — | — |
| 2014-10-31 | $25.36 | $55.70 | 158,900 | — | — |
| 2014-10-30 | $25.29 | $55.55 | 86,700 | — | — |
| 2014-10-29 | $25.26 | $55.48 | 154,300 | — | — |
| 2014-10-28 | $24.80 | $54.47 | 235,800 | — | — |
| 2014-10-27 | $25.15 | $55.24 | 73,400 | — | — |
| 2014-10-24 | $25.32 | $55.61 | 81,500 | — | — |
| 2014-10-23 | $25.14 | $55.22 | 90,600 | — | — |
| 2014-10-22 | $25.23 | $55.41 | 123,300 | — | — |
| 2014-10-21 | $25.20 | $55.35 | 180,100 | — | — |
| 2014-10-20 | $25.14 | $55.22 | 189,200 | — | — |
| 2014-10-17 | $25.15 | $55.24 | 249,200 | — | — |
| 2014-10-16 | $24.61 | $54.05 | 321,900 | — | — |
| 2014-10-15 | $23.52 | $51.66 | 441,900 | — | — |
| 2014-10-14 | $23.52 | $51.66 | 757,200 | — | — |
| 2014-10-13 | $23.81 | $52.30 | 396,000 | — | — |
| 2014-10-10 | $24.55 | $53.92 | 160,600 | — | — |
| 2014-10-09 | $24.94 | $54.78 | 116,600 | — | — |
| 2014-10-08 | $25.12 | $55.17 | 273,500 | — | — |
| 2014-10-07 | $25.09 | $55.11 | 115,900 | — | — |
| 2014-10-06 | $25.37 | $55.72 | 126,700 | — | — |
| 2014-10-03 | $25.45 | $55.90 | 112,300 | — | — |
| 2014-10-02 | $25.06 | $55.04 | 225,600 | — | — |
| 2014-10-01 | $25.27 | $55.50 | 171,200 | — | — |
| 2014-09-30 | $25.32 | $55.61 | 376,000 | — | — |
| 2014-09-29 | $25.97 | $57.04 | 117,900 | — | — |
| 2014-09-26 | $26.15 | $57.44 | 110,000 | — | — |
| 2014-09-25 | $26.12 | $57.37 | 172,100 | — | — |
| 2014-09-24 | $26.23 | $57.61 | 234,200 | — | — |
| 2014-09-23 | $25.89 | $56.86 | 159,100 | — | — |
| 2014-09-22 | $25.95 | $57.00 | 178,300 | — | — |
| 2014-09-19 | $26.21 | $57.57 | 312,500 | — | — |
| 2014-09-18 | $26.38 | $57.94 | 224,400 | — | — |
| 2014-09-17 | $26.53 | $58.27 | 116,300 | — | — |
| 2014-09-16 | $26.50 | $58.20 | 140,200 | — | — |
| 2014-09-15 | $26.53 | $58.27 | 209,100 | — | — |
| 2014-09-12 | $26.86 | $58.99 | 161,000 | — | — |
| 2014-09-11 | $27.03 | $59.37 | 266,600 | — | — |
| 2014-09-10 | $26.88 | $59.04 | 154,800 | — | — |
| 2014-09-09 | $26.93 | $59.15 | 200,200 | — | — |
| 2014-09-08 | $27.06 | $59.43 | 273,900 | — | — |
| 2014-09-05 | $27.59 | $59.30 | 261,800 | — | — |
| 2014-09-04 | $27.40 | $58.89 | 225,200 | — | — |
| 2014-09-03 | $27.54 | $59.19 | 431,500 | — | — |
| 2014-09-02 | $27.44 | $58.98 | 255,300 | — | — |
| 2014-08-29 | $27.48 | $59.07 | 270,200 | — | — |
| 2014-08-28 | $27.23 | $58.53 | 204,300 | — | — |
| 2014-08-27 | $27.18 | $58.42 | 292,800 | — | — |
| 2014-08-26 | $27.17 | $58.40 | 109,600 | — | — |
| 2014-08-25 | $27.23 | $58.53 | 191,000 | — | — |
| 2014-08-22 | $26.95 | $57.93 | 267,300 | — | — |
| 2014-08-21 | $26.97 | $57.97 | 232,000 | — | — |
| 2014-08-20 | $27.15 | $58.36 | 147,500 | — | — |
| 2014-08-19 | $27.16 | $58.38 | 160,100 | — | — |
| 2014-08-18 | $27.23 | $58.53 | 189,300 | — | — |
| 2014-08-15 | $27.28 | $58.64 | 282,800 | — | — |
| 2014-08-14 | $27.09 | $58.23 | 257,200 | — | — |
| 2014-08-13 | $26.99 | $58.01 | 603,900 | — | — |
| 2014-08-12 | $26.89 | $57.80 | 2,577,900 | — | — |
| 2014-08-11 | $27.64 | $59.41 | 148,300 | — | — |
| 2014-08-08 | $27.49 | $59.09 | 97,100 | — | — |
| 2014-08-07 | $27.25 | $58.57 | 221,100 | — | — |
| 2014-08-06 | $26.56 | $57.09 | 73,300 | — | — |
| 2014-08-05 | $26.52 | $57.00 | 116,700 | — | — |
| 2014-08-04 | $26.60 | $57.17 | 136,600 | — | — |
| 2014-08-01 | $26.13 | $56.16 | 277,900 | — | — |
| 2014-07-31 | $26.56 | $57.09 | 207,200 | — | — |
| 2014-07-30 | $27.10 | $58.25 | 88,700 | — | — |
| 2014-07-29 | $27.28 | $58.64 | 108,600 | — | — |
| 2014-07-28 | $27.48 | $59.07 | 77,800 | — | — |
| 2014-07-25 | $27.48 | $59.07 | 75,300 | — | — |
| 2014-07-24 | $27.45 | $59.00 | 75,800 | — | — |
| 2014-07-23 | $27.51 | $59.13 | 69,600 | — | — |
| 2014-07-22 | $27.29 | $58.66 | 99,000 | — | — |
| 2014-07-21 | $27.43 | $58.96 | 70,900 | — | — |
| 2014-07-18 | $27.50 | $59.11 | 91,200 | — | — |
| 2014-07-17 | $27.26 | $58.59 | 170,000 | — | — |
| 2014-07-16 | $27.62 | $59.37 | 111,800 | — | — |
| 2014-07-15 | $27.81 | $59.78 | 112,800 | — | — |
| 2014-07-14 | $27.77 | $59.69 | 120,500 | — | — |
| 2014-07-11 | $27.62 | $59.37 | 159,500 | — | — |
| 2014-07-10 | $27.80 | $59.75 | 133,200 | — | — |
| 2014-07-09 | $27.87 | $59.90 | 93,500 | — | — |
| 2014-07-08 | $27.69 | $59.52 | 233,200 | — | — |
| 2014-07-07 | $28.19 | $60.59 | 133,600 | — | — |
| 2014-07-03 | $28.24 | $60.70 | 92,000 | — | — |
| 2014-07-02 | $28.41 | $61.06 | 158,500 | — | — |
| 2014-07-01 | $28.39 | $61.02 | 341,500 | — | — |
| 2014-06-30 | $28.37 | $60.98 | 451,200 | — | — |
| 2014-06-27 | $28.10 | $60.40 | 2,701,100 | — | — |
| 2014-06-26 | $28.22 | $60.66 | 630,100 | — | — |
| 2014-06-25 | $27.16 | $58.38 | 300,300 | — | — |
| 2014-06-24 | $26.86 | $57.73 | 265,700 | — | — |
| 2014-06-23 | $26.81 | $57.63 | 287,100 | — | — |
| 2014-06-20 | $26.85 | $57.71 | 772,800 | — | — |
| 2014-06-19 | $26.45 | $56.85 | 199,300 | — | — |
| 2014-06-18 | $26.20 | $56.31 | 163,000 | — | — |
| 2014-06-17 | $26.15 | $56.21 | 195,600 | — | — |
| 2014-06-16 | $26.20 | $56.31 | 178,300 | — | — |
| 2014-06-13 | $26.03 | $55.95 | 233,800 | — | — |
| 2014-06-12 | $26.22 | $56.36 | 218,300 | — | — |
| 2014-06-11 | $26.11 | $56.12 | 125,600 | — | — |
| 2014-06-10 | $26.24 | $56.40 | 166,200 | — | — |
| 2014-06-09 | $26.53 | $57.02 | 312,700 | — | — |
| 2014-06-06 | $26.97 | $56.81 | 296,500 | — | — |
| 2014-06-05 | $26.73 | $56.30 | 176,700 | — | — |
| 2014-06-04 | $26.64 | $56.11 | 179,100 | — | — |
| 2014-06-03 | $26.68 | $56.20 | 368,900 | — | — |
| 2014-06-02 | $26.54 | $55.90 | 195,200 | — | — |
| 2014-05-30 | $26.25 | $55.29 | 441,300 | — | — |
| 2014-05-29 | $26.52 | $55.86 | 335,300 | — | — |
| 2014-05-28 | $26.22 | $55.23 | 266,500 | — | — |
| 2014-05-27 | $25.87 | $54.49 | 236,200 | — | — |
| 2014-05-23 | $25.70 | $54.13 | 166,800 | — | — |
| 2014-05-22 | $25.48 | $53.35 | 229,000 | — | — |
| 2014-05-21 | $25.37 | $53.12 | 190,900 | — | — |
| 2014-05-20 | $25.20 | $52.77 | 198,800 | — | — |
| 2014-05-19 | $25.30 | $52.98 | 220,900 | — | — |
| 2014-05-16 | $25.10 | $52.56 | 329,400 | — | — |
| 2014-05-15 | $25.31 | $53.00 | 236,200 | — | — |
| 2014-05-14 | $25.01 | $52.37 | 274,100 | — | — |
| 2014-05-13 | $25.44 | $53.27 | 218,900 | — | — |
| 2014-05-12 | $25.53 | $53.46 | 244,200 | — | — |
| 2014-05-09 | $25.28 | $52.94 | 505,000 | — | — |
| 2014-05-08 | $24.74 | $51.80 | 593,800 | — | — |
| 2014-05-07 | $25.95 | $54.34 | 195,400 | — | — |
| 2014-05-06 | $25.87 | $54.17 | 156,400 | — | — |
| 2014-05-05 | $26.09 | $54.63 | 134,000 | — | — |
| 2014-05-02 | $26.04 | $54.53 | 159,900 | — | — |
| 2014-05-01 | $25.98 | $54.40 | 202,700 | — | — |
| 2014-04-30 | $26.07 | $54.59 | 199,200 | — | — |
| 2014-04-29 | $25.82 | $54.07 | 161,700 | — | — |
| 2014-04-28 | $25.81 | $54.05 | 209,100 | — | — |
| 2014-04-25 | $26.08 | $54.61 | 125,900 | — | — |
| 2014-04-24 | $26.19 | $54.84 | 139,600 | — | — |
| 2014-04-23 | $26.22 | $54.90 | 170,200 | — | — |
| 2014-04-22 | $26.20 | $54.86 | 170,200 | — | — |
| 2014-04-21 | $26.15 | $54.76 | 190,000 | — | — |
| 2014-04-17 | $25.98 | $54.40 | 135,500 | — | — |
| 2014-04-16 | $25.99 | $54.42 | 133,100 | — | — |
| 2014-04-15 | $25.92 | $54.28 | 158,800 | — | — |
| 2014-04-14 | $25.99 | $54.42 | 206,300 | — | — |
| 2014-04-11 | $25.71 | $53.84 | 299,500 | — | — |
| 2014-04-10 | $26.00 | $54.44 | 283,500 | — | — |
| 2014-04-09 | $26.04 | $54.53 | 252,300 | — | — |
| 2014-04-08 | $25.99 | $54.42 | 297,200 | — | — |
| 2014-04-07 | $26.08 | $54.61 | 255,600 | — | — |
| 2014-04-04 | $26.57 | $55.64 | 357,300 | — | — |
| 2014-04-03 | $26.36 | $55.20 | 307,800 | — | — |
| 2014-04-02 | $26.25 | $54.97 | 210,800 | — | — |
| 2014-04-01 | $25.90 | $54.23 | 196,000 | — | — |
| 2014-03-31 | $25.89 | $54.21 | 305,800 | — | — |
| 2014-03-28 | $26.05 | $54.55 | 196,700 | — | — |
| 2014-03-27 | $26.29 | $55.05 | 166,100 | — | — |
| 2014-03-26 | $26.09 | $54.63 | 353,600 | — | — |
| 2014-03-25 | $26.20 | $54.86 | 217,400 | — | — |
| 2014-03-24 | $25.94 | $54.32 | 209,100 | — | — |
| 2014-03-21 | $26.03 | $54.51 | 601,000 | — | — |
| 2014-03-20 | $26.16 | $54.78 | 273,500 | — | — |
| 2014-03-19 | $25.93 | $54.30 | 241,900 | — | — |
| 2014-03-18 | $26.18 | $54.82 | 262,100 | — | — |
| 2014-03-17 | $26.17 | $54.80 | 372,400 | — | — |
| 2014-03-14 | $26.37 | $55.22 | 265,000 | — | — |
| 2014-03-13 | $26.63 | $55.76 | 205,200 | — | — |
| 2014-03-12 | $26.90 | $56.33 | 227,700 | — | — |
| 2014-03-11 | $26.62 | $55.74 | 187,000 | — | — |
| 2014-03-10 | $26.92 | $56.37 | 269,500 | — | — |
| 2014-03-07 | $27.30 | $56.03 | 180,200 | — | — |
| 2014-03-06 | $27.49 | $56.42 | 187,700 | — | — |
| 2014-03-05 | $27.15 | $55.73 | 301,300 | — | — |
| 2014-03-04 | $27.44 | $56.32 | 396,800 | — | — |
| 2014-03-03 | $27.74 | $56.94 | 215,600 | — | — |
| 2014-02-28 | $28.11 | $57.39 | 338,200 | — | — |
| 2014-02-27 | $27.89 | $56.94 | 676,900 | — | — |
| 2014-02-26 | $28.53 | $58.25 | 163,900 | — | — |
| 2014-02-25 | $28.44 | $58.06 | 291,500 | — | — |
| 2014-02-24 | $29.15 | $59.51 | 148,600 | — | — |
| 2014-02-21 | $28.97 | $59.15 | 124,900 | — | — |
| 2014-02-20 | $28.87 | $58.94 | 133,600 | — | — |
| 2014-02-19 | $28.55 | $58.29 | 138,600 | — | — |
| 2014-02-18 | $29.19 | $59.59 | 188,700 | — | — |
| 2014-02-14 | $28.75 | $58.70 | 112,800 | — | — |
| 2014-02-13 | $28.62 | $58.43 | 182,600 | — | — |
| 2014-02-12 | $27.94 | $57.04 | 193,900 | — | — |
| 2014-02-11 | $27.50 | $56.14 | 188,300 | — | — |
| 2014-02-10 | $27.12 | $55.37 | 168,300 | — | — |
| 2014-02-07 | $27.06 | $55.25 | 145,800 | — | — |
| 2014-02-06 | $26.72 | $54.55 | 215,600 | — | — |
| 2014-02-05 | $26.09 | $53.27 | 138,600 | — | — |
| 2014-02-04 | $26.35 | $53.80 | 109,000 | — | — |
| 2014-02-03 | $26.33 | $53.76 | 227,700 | — | — |
| 2014-01-31 | $26.96 | $55.04 | 125,400 | — | — |
| 2014-01-30 | $27.22 | $55.57 | 115,800 | — | — |
| 2014-01-29 | $26.77 | $54.65 | 156,500 | — | — |
| 2014-01-28 | $27.16 | $55.45 | 157,100 | — | — |
| 2014-01-27 | $26.91 | $54.94 | 216,000 | — | — |
| 2014-01-24 | $27.20 | $55.53 | 214,300 | — | — |
| 2014-01-23 | $27.71 | $56.57 | 100,500 | — | — |
| 2014-01-22 | $27.91 | $56.98 | 111,200 | — | — |
| 2014-01-21 | $28.02 | $57.21 | 206,700 | — | — |
| 2014-01-17 | $28.06 | $57.29 | 73,700 | — | — |
| 2014-01-16 | $28.30 | $57.78 | 115,100 | — | — |
| 2014-01-15 | $28.27 | $57.72 | 142,700 | — | — |
| 2014-01-14 | $28.07 | $57.31 | 173,600 | — | — |
| 2014-01-13 | $28.03 | $57.23 | 177,900 | — | — |
| 2014-01-10 | $28.65 | $58.49 | 485,300 | — | — |
| 2014-01-09 | $26.75 | $54.61 | 214,800 | — | — |
| 2014-01-08 | $26.84 | $54.80 | 288,300 | — | — |
| 2014-01-07 | $27.13 | $55.39 | 194,900 | — | — |
| 2014-01-06 | $27.41 | $55.96 | 144,900 | — | — |
| 2014-01-03 | $27.59 | $56.33 | 110,700 | — | — |
| 2014-01-02 | $27.48 | $56.10 | 211,900 | — | — |