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
- 2012-08-08 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 | $24.76 | $24.76 | 2,331,000 | — | — |
| 2014-12-30 | $24.29 | $24.29 | 1,233,200 | — | — |
| 2014-12-29 | $24.21 | $24.21 | 1,306,900 | — | — |
| 2014-12-26 | $23.75 | $23.75 | 505,600 | — | — |
| 2014-12-24 | $23.79 | $23.79 | 644,200 | — | — |
| 2014-12-23 | $23.61 | $23.61 | 1,746,500 | — | — |
| 2014-12-22 | $23.82 | $23.82 | 1,374,100 | — | — |
| 2014-12-19 | $23.50 | $23.50 | 2,196,300 | — | — |
| 2014-12-18 | $23.65 | $23.65 | 2,373,800 | — | — |
| 2014-12-17 | $23.65 | $23.65 | 2,896,200 | — | — |
| 2014-12-16 | $22.66 | $22.66 | 2,917,200 | — | — |
| 2014-12-15 | $22.80 | $22.80 | 2,358,800 | — | — |
| 2014-12-12 | $22.61 | $22.61 | 1,748,500 | — | — |
| 2014-12-11 | $22.97 | $22.97 | 1,873,500 | — | — |
| 2014-12-10 | $22.79 | $22.79 | 2,331,300 | — | — |
| 2014-12-09 | $23.32 | $23.32 | 4,196,600 | — | — |
| 2014-12-08 | $22.67 | $22.67 | 1,166,000 | — | — |
| 2014-12-05 | $22.92 | $22.92 | 2,870,500 | — | — |
| 2014-12-04 | $23.02 | $23.02 | 1,965,000 | — | — |
| 2014-12-03 | $22.80 | $22.80 | 1,405,900 | — | — |
| 2014-12-02 | $22.74 | $22.74 | 2,582,000 | — | — |
| 2014-12-01 | $22.09 | $22.09 | 2,450,000 | — | — |
| 2014-11-28 | $22.77 | $22.77 | 1,733,800 | — | — |
| 2014-11-26 | $21.93 | $21.93 | 1,694,100 | — | — |
| 2014-11-25 | $22.11 | $22.11 | 1,833,000 | — | — |
| 2014-11-24 | $22.46 | $22.46 | 1,433,000 | — | — |
| 2014-11-21 | $22.19 | $22.19 | 1,727,500 | — | — |
| 2014-11-20 | $21.80 | $21.80 | 2,572,500 | — | — |
| 2014-11-19 | $21.82 | $21.82 | 1,214,000 | — | — |
| 2014-11-18 | $21.77 | $21.77 | 1,847,800 | — | — |
| 2014-11-17 | $21.94 | $21.94 | 3,693,400 | — | — |
| 2014-11-14 | $22.00 | $22.00 | 2,196,600 | — | — |
| 2014-11-13 | $21.90 | $21.90 | 2,538,300 | — | — |
| 2014-11-12 | $21.50 | $21.50 | 3,723,900 | — | — |
| 2014-11-11 | $21.11 | $21.11 | 10,186,100 | — | — |
| 2014-11-10 | $21.35 | $21.35 | 2,376,200 | — | — |
| 2014-11-07 | $21.69 | $21.69 | 1,958,500 | — | — |
| 2014-11-06 | $21.87 | $21.87 | 2,772,500 | — | — |
| 2014-11-05 | $21.86 | $21.86 | 6,641,100 | — | — |
| 2014-11-04 | $20.43 | $20.43 | 5,255,200 | — | — |
| 2014-11-03 | $18.63 | $18.63 | 2,814,700 | — | — |
| 2014-10-31 | $18.91 | $18.91 | 1,894,400 | — | — |
| 2014-10-30 | $18.89 | $18.89 | 1,297,300 | — | — |
| 2014-10-29 | $18.83 | $18.83 | 1,300,400 | — | — |
| 2014-10-28 | $19.20 | $19.20 | 1,298,200 | — | — |
| 2014-10-27 | $18.59 | $18.59 | 934,700 | — | — |
| 2014-10-24 | $18.47 | $18.47 | 1,413,400 | — | — |
| 2014-10-23 | $18.08 | $18.08 | 1,776,200 | — | — |
| 2014-10-22 | $18.48 | $18.48 | 1,316,900 | — | — |
| 2014-10-21 | $18.22 | $18.22 | 1,985,700 | — | — |
| 2014-10-20 | $18.64 | $18.64 | 1,752,700 | — | — |
| 2014-10-17 | $18.36 | $18.36 | 1,311,500 | — | — |
| 2014-10-16 | $18.24 | $18.24 | 1,714,600 | — | — |
| 2014-10-15 | $18.04 | $18.04 | 2,176,300 | — | — |
| 2014-10-14 | $18.19 | $18.19 | 2,191,000 | — | — |
| 2014-10-13 | $17.93 | $17.93 | 1,638,400 | — | — |
| 2014-10-10 | $18.39 | $18.39 | 1,547,200 | — | — |
| 2014-10-09 | $18.34 | $18.34 | 1,074,100 | — | — |
| 2014-10-08 | $18.53 | $18.53 | 1,086,800 | — | — |
| 2014-10-07 | $17.88 | $17.88 | 959,400 | — | — |
| 2014-10-06 | $18.15 | $18.15 | 703,500 | — | — |
| 2014-10-03 | $18.57 | $18.57 | 778,300 | — | — |
| 2014-10-02 | $18.25 | $18.25 | 796,700 | — | — |
| 2014-10-01 | $18.12 | $18.12 | 1,276,800 | — | — |
| 2014-09-30 | $18.34 | $18.34 | 1,307,800 | — | — |
| 2014-09-29 | $18.78 | $18.78 | 2,067,600 | — | — |
| 2014-09-26 | $18.88 | $18.88 | 1,445,100 | — | — |
| 2014-09-25 | $18.60 | $18.60 | 2,483,200 | — | — |
| 2014-09-24 | $18.17 | $18.17 | 976,200 | — | — |
| 2014-09-23 | $17.82 | $17.82 | 1,233,100 | — | — |
| 2014-09-22 | $17.77 | $17.77 | 993,400 | — | — |
| 2014-09-19 | $18.01 | $18.01 | 2,566,600 | — | — |
| 2014-09-18 | $17.66 | $17.66 | 1,202,300 | — | — |
| 2014-09-17 | $17.28 | $17.28 | 829,300 | — | — |
| 2014-09-16 | $16.93 | $16.93 | 694,800 | — | — |
| 2014-09-15 | $16.96 | $16.96 | 416,200 | — | — |
| 2014-09-12 | $17.12 | $17.12 | 687,400 | — | — |
| 2014-09-11 | $17.14 | $17.14 | 832,000 | — | — |
| 2014-09-10 | $16.99 | $16.99 | 938,700 | — | — |
| 2014-09-09 | $16.88 | $16.88 | 807,700 | — | — |
| 2014-09-08 | $16.96 | $16.96 | 615,300 | — | — |
| 2014-09-05 | $16.88 | $16.88 | 558,900 | — | — |
| 2014-09-04 | $16.87 | $16.87 | 1,036,300 | — | — |
| 2014-09-03 | $16.57 | $16.57 | 1,159,600 | — | — |
| 2014-09-02 | $16.67 | $16.67 | 670,000 | — | — |
| 2014-08-29 | $16.64 | $16.64 | 656,600 | — | — |
| 2014-08-28 | $16.64 | $16.64 | 939,800 | — | — |
| 2014-08-27 | $16.37 | $16.37 | 740,000 | — | — |
| 2014-08-26 | $16.38 | $16.38 | 1,218,600 | — | — |
| 2014-08-25 | $16.19 | $16.19 | 1,098,900 | — | — |
| 2014-08-22 | $16.12 | $16.12 | 762,200 | — | — |
| 2014-08-21 | $16.24 | $16.24 | 912,700 | — | — |
| 2014-08-20 | $16.25 | $16.25 | 531,600 | — | — |
| 2014-08-19 | $16.29 | $16.29 | 771,800 | — | — |
| 2014-08-18 | $16.35 | $16.35 | 952,200 | — | — |
| 2014-08-15 | $16.26 | $16.26 | 1,944,500 | — | — |
| 2014-08-14 | $16.28 | $16.28 | 2,934,100 | — | — |
| 2014-08-13 | $16.70 | $16.70 | 1,977,600 | — | — |
| 2014-08-12 | $16.26 | $16.26 | 2,191,500 | — | — |
| 2014-08-11 | $16.09 | $16.09 | 2,144,100 | — | — |
| 2014-08-08 | $16.34 | $16.34 | 2,314,300 | — | — |
| 2014-08-07 | $16.08 | $16.08 | 3,976,600 | — | — |
| 2014-08-06 | $15.98 | $15.98 | 5,408,600 | — | — |
| 2014-08-05 | $15.06 | $15.06 | 16,244,000 | — | — |
| 2014-08-04 | $19.81 | $19.81 | 1,553,300 | — | — |
| 2014-08-01 | $19.43 | $19.43 | 1,643,600 | — | — |
| 2014-07-31 | $19.59 | $19.59 | 939,000 | — | — |
| 2014-07-30 | $19.69 | $19.69 | 1,541,600 | — | — |
| 2014-07-29 | $20.01 | $20.01 | 1,688,500 | — | — |
| 2014-07-28 | $19.87 | $19.87 | 4,205,600 | — | — |
| 2014-07-25 | $20.19 | $20.19 | 659,700 | — | — |
| 2014-07-24 | $20.20 | $20.20 | 951,900 | — | — |
| 2014-07-23 | $20.07 | $20.07 | 1,217,300 | — | — |
| 2014-07-22 | $20.58 | $20.58 | 709,000 | — | — |
| 2014-07-21 | $20.36 | $20.36 | 359,300 | — | — |
| 2014-07-18 | $20.77 | $20.77 | 630,800 | — | — |
| 2014-07-17 | $20.47 | $20.47 | 1,040,300 | — | — |
| 2014-07-16 | $20.91 | $20.91 | 1,492,600 | — | — |
| 2014-07-15 | $20.88 | $20.88 | 1,045,800 | — | — |
| 2014-07-14 | $21.20 | $21.20 | 804,300 | — | — |
| 2014-07-11 | $21.21 | $21.21 | 643,600 | — | — |
| 2014-07-10 | $21.44 | $21.44 | 1,152,400 | — | — |
| 2014-07-09 | $21.39 | $21.39 | 1,361,600 | — | — |
| 2014-07-08 | $21.57 | $21.57 | 1,102,500 | — | — |
| 2014-07-07 | $22.01 | $22.01 | 706,100 | — | — |
| 2014-07-03 | $22.44 | $22.44 | 408,600 | — | — |
| 2014-07-02 | $22.07 | $22.07 | 667,500 | — | — |
| 2014-07-01 | $22.29 | $22.29 | 1,083,800 | — | — |
| 2014-06-30 | $22.43 | $22.43 | 829,200 | — | — |
| 2014-06-27 | $22.61 | $22.61 | 3,859,800 | — | — |
| 2014-06-26 | $22.64 | $22.64 | 966,300 | — | — |
| 2014-06-25 | $22.81 | $22.81 | 562,200 | — | — |
| 2014-06-24 | $22.64 | $22.64 | 946,600 | — | — |
| 2014-06-23 | $22.78 | $22.78 | 940,600 | — | — |
| 2014-06-20 | $22.48 | $22.48 | 1,525,900 | — | — |
| 2014-06-19 | $22.44 | $22.44 | 908,800 | — | — |
| 2014-06-18 | $22.22 | $22.22 | 757,800 | — | — |
| 2014-06-17 | $22.19 | $22.19 | 772,400 | — | — |
| 2014-06-16 | $22.05 | $22.05 | 1,565,200 | — | — |
| 2014-06-13 | $21.77 | $21.77 | 1,087,400 | — | — |
| 2014-06-12 | $22.04 | $22.04 | 1,134,500 | — | — |
| 2014-06-11 | $22.50 | $22.50 | 1,316,200 | — | — |
| 2014-06-10 | $22.48 | $22.48 | 2,776,500 | — | — |
| 2014-06-09 | $22.70 | $22.70 | 1,064,000 | — | — |
| 2014-06-06 | $22.32 | $22.32 | 1,365,600 | — | — |
| 2014-06-05 | $21.70 | $21.70 | 958,600 | — | — |
| 2014-06-04 | $21.45 | $21.45 | 832,900 | — | — |
| 2014-06-03 | $21.00 | $21.00 | 715,300 | — | — |
| 2014-06-02 | $21.29 | $21.29 | 1,034,100 | — | — |
| 2014-05-30 | $20.84 | $20.84 | 1,196,600 | — | — |
| 2014-05-29 | $20.70 | $20.70 | 2,200,800 | — | — |
| 2014-05-28 | $21.01 | $21.01 | 1,914,300 | — | — |
| 2014-05-27 | $21.27 | $21.27 | 1,360,100 | — | — |
| 2014-05-23 | $21.21 | $21.21 | 867,700 | — | — |
| 2014-05-22 | $21.01 | $21.01 | 1,657,900 | — | — |
| 2014-05-21 | $21.14 | $21.14 | 887,800 | — | — |
| 2014-05-20 | $21.01 | $21.01 | 1,327,000 | — | — |
| 2014-05-19 | $21.40 | $21.40 | 592,400 | — | — |
| 2014-05-16 | $21.57 | $21.57 | 1,565,300 | — | — |
| 2014-05-15 | $20.57 | $20.57 | 1,434,500 | — | — |
| 2014-05-14 | $21.06 | $21.06 | 801,800 | — | — |
| 2014-05-13 | $21.37 | $21.37 | 848,600 | — | — |
| 2014-05-12 | $21.59 | $21.59 | 1,417,300 | — | — |
| 2014-05-09 | $20.89 | $20.89 | 2,053,000 | — | — |
| 2014-05-08 | $21.42 | $21.42 | 2,113,600 | — | — |
| 2014-05-07 | $22.28 | $22.28 | 838,100 | — | — |
| 2014-05-06 | $22.13 | $22.13 | 540,700 | — | — |
| 2014-05-05 | $22.12 | $22.12 | 692,400 | — | — |
| 2014-05-02 | $22.29 | $22.29 | 948,300 | — | — |
| 2014-05-01 | $21.98 | $21.98 | 1,035,900 | — | — |
| 2014-04-30 | $21.32 | $21.32 | 971,700 | — | — |
| 2014-04-29 | $21.01 | $21.01 | 1,209,100 | — | — |
| 2014-04-28 | $21.07 | $21.07 | 1,631,000 | — | — |
| 2014-04-25 | $21.51 | $21.51 | 702,300 | — | — |
| 2014-04-24 | $21.78 | $21.78 | 919,700 | — | — |
| 2014-04-23 | $21.87 | $21.87 | 718,400 | — | — |
| 2014-04-22 | $22.58 | $22.58 | 533,400 | — | — |
| 2014-04-21 | $22.49 | $22.49 | 521,600 | — | — |
| 2014-04-17 | $22.57 | $22.57 | 544,900 | — | — |
| 2014-04-16 | $22.90 | $22.90 | 753,900 | — | — |
| 2014-04-15 | $22.88 | $22.88 | 632,600 | — | — |
| 2014-04-14 | $23.09 | $23.09 | 899,100 | — | — |
| 2014-04-11 | $22.45 | $22.45 | 607,700 | — | — |
| 2014-04-10 | $22.82 | $22.82 | 908,300 | — | — |
| 2014-04-09 | $23.56 | $23.56 | 826,900 | — | — |
| 2014-04-08 | $22.81 | $22.81 | 1,478,000 | — | — |
| 2014-04-07 | $22.55 | $22.55 | 1,669,200 | — | — |
| 2014-04-04 | $23.47 | $23.47 | 736,000 | — | — |
| 2014-04-03 | $24.03 | $24.03 | 566,900 | — | — |
| 2014-04-02 | $24.36 | $24.36 | 697,000 | — | — |
| 2014-04-01 | $24.76 | $24.76 | 948,100 | — | — |
| 2014-03-31 | $24.10 | $24.10 | 859,100 | — | — |
| 2014-03-28 | $23.69 | $23.69 | 736,300 | — | — |
| 2014-03-27 | $23.48 | $23.48 | 760,200 | — | — |
| 2014-03-26 | $23.39 | $23.39 | 800,400 | — | — |
| 2014-03-25 | $23.95 | $23.95 | 881,900 | — | — |
| 2014-03-24 | $24.29 | $24.29 | 1,300,700 | — | — |
| 2014-03-21 | $25.08 | $25.08 | 1,810,000 | — | — |
| 2014-03-20 | $24.85 | $24.85 | 859,600 | — | — |
| 2014-03-19 | $25.11 | $25.11 | 744,100 | — | — |
| 2014-03-18 | $25.34 | $25.34 | 709,300 | — | — |
| 2014-03-17 | $25.25 | $25.25 | 934,500 | — | — |
| 2014-03-14 | $24.97 | $24.97 | 675,500 | — | — |
| 2014-03-13 | $24.69 | $24.69 | 817,000 | — | — |
| 2014-03-12 | $24.97 | $24.97 | 889,100 | — | — |
| 2014-03-11 | $24.79 | $24.79 | 1,257,700 | — | — |
| 2014-03-10 | $24.96 | $24.96 | 1,435,900 | — | — |
| 2014-03-07 | $25.27 | $25.27 | 1,719,900 | — | — |
| 2014-03-06 | $24.92 | $24.92 | 2,329,700 | — | — |
| 2014-03-05 | $24.57 | $24.57 | 12,452,700 | — | — |
| 2014-03-04 | $24.69 | $24.69 | 1,519,900 | — | — |
| 2014-03-03 | $25.64 | $25.64 | 669,700 | — | — |
| 2014-02-28 | $25.14 | $25.14 | 764,900 | — | — |
| 2014-02-27 | $25.32 | $25.32 | 842,200 | — | — |
| 2014-02-26 | $25.14 | $25.14 | 1,623,000 | — | — |
| 2014-02-25 | $26.21 | $26.21 | 4,003,400 | — | — |
| 2014-02-24 | $22.96 | $22.96 | 1,764,000 | — | — |
| 2014-02-21 | $22.77 | $22.77 | 1,116,100 | — | — |
| 2014-02-20 | $22.69 | $22.69 | 831,400 | — | — |
| 2014-02-19 | $22.46 | $22.46 | 1,302,400 | — | — |
| 2014-02-18 | $22.52 | $22.52 | 879,500 | — | — |
| 2014-02-14 | $22.56 | $22.56 | 741,400 | — | — |
| 2014-02-13 | $23.06 | $23.06 | 332,500 | — | — |
| 2014-02-12 | $22.91 | $22.91 | 463,700 | — | — |
| 2014-02-11 | $23.27 | $23.27 | 383,700 | — | — |
| 2014-02-10 | $23.05 | $23.05 | 681,900 | — | — |
| 2014-02-07 | $22.77 | $22.77 | 610,800 | — | — |
| 2014-02-06 | $22.71 | $22.71 | 629,200 | — | — |
| 2014-02-05 | $22.21 | $22.21 | 416,800 | — | — |
| 2014-02-04 | $22.32 | $22.32 | 434,900 | — | — |
| 2014-02-03 | $22.09 | $22.09 | 1,620,000 | — | — |
| 2014-01-31 | $22.97 | $22.97 | 546,100 | — | — |
| 2014-01-30 | $23.06 | $23.06 | 400,900 | — | — |
| 2014-01-29 | $23.00 | $23.00 | 901,000 | — | — |
| 2014-01-28 | $22.98 | $22.98 | 330,300 | — | — |
| 2014-01-27 | $22.90 | $22.90 | 846,400 | — | — |
| 2014-01-24 | $23.36 | $23.36 | 1,157,100 | — | — |
| 2014-01-23 | $23.35 | $23.35 | 782,600 | — | — |
| 2014-01-22 | $23.41 | $23.41 | 846,000 | — | — |
| 2014-01-21 | $22.74 | $22.74 | 943,200 | — | — |
| 2014-01-17 | $21.94 | $21.94 | 970,300 | — | — |
| 2014-01-16 | $22.94 | $22.94 | 1,127,800 | — | — |
| 2014-01-15 | $22.57 | $22.57 | 463,100 | — | — |
| 2014-01-14 | $22.51 | $22.51 | 626,300 | — | — |
| 2014-01-13 | $22.28 | $22.28 | 809,300 | — | — |
| 2014-01-10 | $23.08 | $23.08 | 502,900 | — | — |
| 2014-01-09 | $23.51 | $23.51 | 684,700 | — | — |
| 2014-01-08 | $23.56 | $23.56 | 704,700 | — | — |
| 2014-01-07 | $23.42 | $23.42 | 660,800 | — | — |
| 2014-01-06 | $23.41 | $23.41 | 606,000 | — | — |
| 2014-01-03 | $23.78 | $23.78 | 346,700 | — | — |
| 2014-01-02 | $23.87 | $23.87 | 580,500 | — | — |