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
- 2013-10-30 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 | $24.84 | $25.69 | 1,242,000 | — | — |
| 2014-12-30 | $25.24 | $26.10 | 1,656,300 | — | — |
| 2014-12-29 | $25.17 | $26.03 | 1,097,400 | — | — |
| 2014-12-26 | $25.07 | $25.92 | 497,300 | — | — |
| 2014-12-24 | $24.90 | $25.75 | 725,600 | — | — |
| 2014-12-23 | $25.22 | $26.08 | 1,604,900 | — | — |
| 2014-12-22 | $25.22 | $26.08 | 1,360,800 | — | — |
| 2014-12-19 | $25.00 | $25.85 | 2,484,500 | — | — |
| 2014-12-18 | $24.65 | $25.49 | 1,794,100 | — | — |
| 2014-12-17 | $24.32 | $25.15 | 1,309,500 | — | — |
| 2014-12-16 | $23.94 | $24.75 | 1,313,000 | — | — |
| 2014-12-15 | $23.86 | $24.67 | 1,688,600 | — | — |
| 2014-12-12 | $24.15 | $24.97 | 1,518,200 | — | — |
| 2014-12-11 | $24.36 | $25.19 | 668,800 | — | — |
| 2014-12-10 | $24.39 | $25.22 | 2,205,700 | — | — |
| 2014-12-09 | $24.34 | $25.17 | 723,400 | — | — |
| 2014-12-08 | $24.15 | $24.97 | 1,859,900 | — | — |
| 2014-12-05 | $24.05 | $24.87 | 1,840,600 | — | — |
| 2014-12-04 | $24.20 | $25.02 | 1,688,100 | — | — |
| 2014-12-03 | $24.13 | $24.95 | 1,880,300 | — | — |
| 2014-12-02 | $24.05 | $24.87 | 827,700 | — | — |
| 2014-12-01 | $24.13 | $24.95 | 1,385,900 | — | — |
| 2014-11-28 | $24.18 | $25.00 | 1,066,300 | — | — |
| 2014-11-26 | $24.01 | $24.83 | 648,200 | — | — |
| 2014-11-25 | $23.85 | $24.66 | 1,911,100 | — | — |
| 2014-11-24 | $23.65 | $24.45 | 2,417,200 | — | — |
| 2014-11-21 | $23.74 | $24.55 | 7,860,200 | — | — |
| 2014-11-20 | $23.60 | $24.40 | 1,133,900 | — | — |
| 2014-11-19 | $23.64 | $24.44 | 941,800 | — | — |
| 2014-11-18 | $23.75 | $24.56 | 1,415,200 | — | — |
| 2014-11-17 | $23.68 | $24.49 | 1,196,800 | — | — |
| 2014-11-14 | $23.76 | $24.57 | 1,833,900 | — | — |
| 2014-11-13 | $23.75 | $24.56 | 3,362,700 | — | — |
| 2014-11-12 | $23.80 | $24.61 | 19,605,100 | — | — |
| 2014-11-11 | $23.91 | $24.72 | 1,316,300 | — | — |
| 2014-11-10 | $24.27 | $25.10 | 287,900 | — | — |
| 2014-11-07 | $24.01 | $24.83 | 348,100 | — | — |
| 2014-11-06 | $24.10 | $24.92 | 304,000 | — | — |
| 2014-11-05 | $24.27 | $25.10 | 431,700 | — | — |
| 2014-11-04 | $24.38 | $25.21 | 970,500 | — | — |
| 2014-11-03 | $24.44 | $25.27 | 613,900 | — | — |
| 2014-10-31 | $24.36 | $25.19 | 612,100 | — | — |
| 2014-10-30 | $24.20 | $25.02 | 375,600 | — | — |
| 2014-10-29 | $23.99 | $24.81 | 353,900 | — | — |
| 2014-10-28 | $24.24 | $25.06 | 827,300 | — | — |
| 2014-10-27 | $23.99 | $24.81 | 901,200 | — | — |
| 2014-10-24 | $23.94 | $24.75 | 195,000 | — | — |
| 2014-10-23 | $23.98 | $24.80 | 435,100 | — | — |
| 2014-10-22 | $23.80 | $24.61 | 428,600 | — | — |
| 2014-10-21 | $23.62 | $24.42 | 559,100 | — | — |
| 2014-10-20 | $23.41 | $24.21 | 594,200 | — | — |
| 2014-10-17 | $22.95 | $23.73 | 1,486,200 | — | — |
| 2014-10-16 | $23.20 | $23.99 | 1,751,100 | — | — |
| 2014-10-15 | $23.29 | $24.08 | 627,300 | — | — |
| 2014-10-14 | $23.54 | $24.34 | 671,000 | — | — |
| 2014-10-13 | $22.86 | $23.64 | 837,900 | — | — |
| 2014-10-10 | $22.52 | $23.29 | 502,300 | — | — |
| 2014-10-09 | $22.60 | $23.37 | 867,200 | — | — |
| 2014-10-08 | $22.67 | $23.44 | 499,100 | — | — |
| 2014-10-07 | $22.18 | $22.93 | 629,000 | — | — |
| 2014-10-06 | $22.24 | $23.00 | 895,100 | — | — |
| 2014-10-03 | $22.03 | $22.78 | 1,030,600 | — | — |
| 2014-10-02 | $21.97 | $22.72 | 526,700 | — | — |
| 2014-10-01 | $22.06 | $22.81 | 1,285,800 | — | — |
| 2014-09-30 | $22.26 | $22.81 | 463,200 | — | — |
| 2014-09-29 | $22.40 | $22.95 | 444,900 | — | — |
| 2014-09-26 | $22.32 | $22.87 | 828,300 | — | — |
| 2014-09-25 | $22.37 | $22.92 | 715,800 | — | — |
| 2014-09-24 | $22.48 | $23.04 | 634,100 | — | — |
| 2014-09-23 | $22.57 | $23.13 | 823,200 | — | — |
| 2014-09-22 | $22.72 | $23.28 | 384,200 | — | — |
| 2014-09-19 | $22.98 | $23.55 | 1,754,800 | — | — |
| 2014-09-18 | $22.64 | $23.20 | 553,200 | — | — |
| 2014-09-17 | $23.03 | $23.60 | 920,600 | — | — |
| 2014-09-16 | $23.08 | $23.65 | 1,154,100 | — | — |
| 2014-09-15 | $22.91 | $23.48 | 743,800 | — | — |
| 2014-09-12 | $23.18 | $23.75 | 1,571,100 | — | — |
| 2014-09-11 | $23.58 | $24.16 | 565,200 | — | — |
| 2014-09-10 | $23.55 | $24.13 | 423,100 | — | — |
| 2014-09-09 | $23.78 | $24.37 | 682,100 | — | — |
| 2014-09-08 | $23.88 | $24.47 | 780,500 | — | — |
| 2014-09-05 | $23.64 | $24.22 | 778,700 | — | — |
| 2014-09-04 | $23.49 | $24.07 | 557,800 | — | — |
| 2014-09-03 | $23.78 | $24.37 | 401,200 | — | — |
| 2014-09-02 | $23.89 | $24.48 | 601,500 | — | — |
| 2014-08-29 | $23.67 | $24.26 | 418,800 | — | — |
| 2014-08-28 | $23.67 | $24.26 | 465,400 | — | — |
| 2014-08-27 | $23.66 | $24.25 | 391,900 | — | — |
| 2014-08-26 | $23.71 | $24.30 | 368,200 | — | — |
| 2014-08-25 | $23.72 | $24.31 | 374,700 | — | — |
| 2014-08-22 | $23.75 | $24.34 | 371,800 | — | — |
| 2014-08-21 | $23.98 | $24.57 | 370,400 | — | — |
| 2014-08-20 | $23.99 | $24.58 | 450,000 | — | — |
| 2014-08-19 | $23.86 | $24.45 | 331,600 | — | — |
| 2014-08-18 | $23.70 | $24.29 | 420,000 | — | — |
| 2014-08-15 | $23.37 | $23.95 | 362,000 | — | — |
| 2014-08-14 | $23.40 | $23.98 | 284,400 | — | — |
| 2014-08-13 | $23.32 | $23.90 | 375,500 | — | — |
| 2014-08-12 | $22.96 | $23.53 | 330,700 | — | — |
| 2014-08-11 | $23.26 | $23.84 | 335,000 | — | — |
| 2014-08-08 | $22.92 | $23.49 | 190,700 | — | — |
| 2014-08-07 | $22.97 | $23.54 | 321,000 | — | — |
| 2014-08-06 | $22.89 | $23.46 | 526,500 | — | — |
| 2014-08-05 | $22.78 | $23.34 | 641,200 | — | — |
| 2014-08-04 | $22.90 | $23.47 | 415,600 | — | — |
| 2014-08-01 | $22.71 | $23.27 | 738,300 | — | — |
| 2014-07-31 | $22.65 | $23.21 | 775,200 | — | — |
| 2014-07-30 | $22.91 | $23.48 | 772,500 | — | — |
| 2014-07-29 | $23.27 | $23.85 | 922,900 | — | — |
| 2014-07-28 | $23.59 | $24.17 | 420,600 | — | — |
| 2014-07-25 | $23.58 | $24.16 | 554,400 | — | — |
| 2014-07-24 | $23.73 | $24.32 | 605,000 | — | — |
| 2014-07-23 | $23.70 | $24.29 | 292,100 | — | — |
| 2014-07-22 | $23.56 | $24.14 | 490,800 | — | — |
| 2014-07-21 | $23.52 | $24.10 | 530,100 | — | — |
| 2014-07-18 | $23.56 | $24.14 | 708,600 | — | — |
| 2014-07-17 | $23.42 | $24.00 | 774,200 | — | — |
| 2014-07-16 | $23.48 | $24.06 | 422,800 | — | — |
| 2014-07-15 | $23.47 | $24.05 | 729,600 | — | — |
| 2014-07-14 | $23.36 | $23.94 | 978,200 | — | — |
| 2014-07-11 | $23.31 | $23.89 | 1,021,100 | — | — |
| 2014-07-10 | $23.14 | $23.71 | 1,229,300 | — | — |
| 2014-07-09 | $23.22 | $23.79 | 1,480,700 | — | — |
| 2014-07-08 | $23.39 | $23.97 | 1,588,800 | — | — |
| 2014-07-07 | $23.36 | $23.94 | 1,762,500 | — | — |
| 2014-07-03 | $23.20 | $23.77 | 2,839,800 | — | — |
| 2014-07-02 | $23.11 | $23.68 | 1,423,600 | — | — |
| 2014-07-01 | $22.97 | $23.54 | 1,457,200 | — | — |
| 2014-06-30 | $22.95 | $23.31 | 1,731,400 | — | — |
| 2014-06-27 | $23.04 | $23.40 | 2,754,900 | — | — |
| 2014-06-26 | $23.00 | $23.36 | 16,394,100 | — | — |
| 2014-06-25 | $22.79 | $23.15 | 710,000 | — | — |
| 2014-06-24 | $22.59 | $22.95 | 641,300 | — | — |
| 2014-06-23 | $22.32 | $22.67 | 268,100 | — | — |
| 2014-06-20 | $22.34 | $22.69 | 1,802,900 | — | — |
| 2014-06-19 | $22.12 | $22.47 | 446,500 | — | — |
| 2014-06-18 | $21.75 | $22.09 | 791,800 | — | — |
| 2014-06-17 | $21.50 | $21.84 | 469,400 | — | — |
| 2014-06-16 | $21.54 | $21.88 | 439,100 | — | — |
| 2014-06-13 | $21.60 | $21.94 | 368,300 | — | — |
| 2014-06-12 | $21.60 | $21.94 | 394,300 | — | — |
| 2014-06-11 | $21.66 | $22.00 | 490,500 | — | — |
| 2014-06-10 | $21.73 | $22.07 | 206,900 | — | — |
| 2014-06-09 | $21.88 | $22.23 | 531,300 | — | — |
| 2014-06-06 | $22.19 | $22.54 | 388,800 | — | — |
| 2014-06-05 | $22.25 | $22.60 | 442,300 | — | — |
| 2014-06-04 | $22.01 | $22.36 | 495,800 | — | — |
| 2014-06-03 | $22.08 | $22.43 | 1,155,600 | — | — |
| 2014-06-02 | $21.98 | $22.33 | 790,900 | — | — |
| 2014-05-30 | $21.75 | $22.09 | 4,902,700 | — | — |
| 2014-05-29 | $21.68 | $22.02 | 903,100 | — | — |
| 2014-05-28 | $21.78 | $22.12 | 954,900 | — | — |
| 2014-05-27 | $22.61 | $22.97 | 476,500 | — | — |
| 2014-05-23 | $22.35 | $22.70 | 418,800 | — | — |
| 2014-05-22 | $22.29 | $22.64 | 470,400 | — | — |
| 2014-05-21 | $22.24 | $22.59 | 346,300 | — | — |
| 2014-05-20 | $22.27 | $22.62 | 653,900 | — | — |
| 2014-05-19 | $22.36 | $22.71 | 659,100 | — | — |
| 2014-05-16 | $22.58 | $22.94 | 679,300 | — | — |
| 2014-05-15 | $22.40 | $22.75 | 983,100 | — | — |
| 2014-05-14 | $22.73 | $23.09 | 692,200 | — | — |
| 2014-05-13 | $22.50 | $22.86 | 864,500 | — | — |
| 2014-05-12 | $22.84 | $23.20 | 779,800 | — | — |
| 2014-05-09 | $22.83 | $23.19 | 1,031,900 | — | — |
| 2014-05-08 | $22.85 | $23.21 | 1,251,700 | — | — |
| 2014-05-07 | $22.64 | $23.00 | 468,400 | — | — |
| 2014-05-06 | $22.40 | $22.75 | 358,900 | — | — |
| 2014-05-05 | $22.26 | $22.61 | 524,100 | — | — |
| 2014-05-02 | $22.04 | $22.39 | 382,700 | — | — |
| 2014-05-01 | $21.83 | $22.18 | 906,600 | — | — |
| 2014-04-30 | $21.96 | $22.31 | 450,500 | — | — |
| 2014-04-29 | $21.55 | $21.89 | 487,500 | — | — |
| 2014-04-28 | $21.70 | $22.04 | 324,200 | — | — |
| 2014-04-25 | $21.29 | $21.63 | 129,700 | — | — |
| 2014-04-24 | $21.50 | $21.84 | 161,700 | — | — |
| 2014-04-23 | $21.29 | $21.63 | 197,800 | — | — |
| 2014-04-22 | $21.34 | $21.68 | 342,900 | — | — |
| 2014-04-21 | $21.25 | $21.59 | 144,600 | — | — |
| 2014-04-17 | $21.30 | $21.64 | 333,200 | — | — |
| 2014-04-16 | $21.40 | $21.74 | 355,900 | — | — |
| 2014-04-15 | $21.46 | $21.80 | 399,300 | — | — |
| 2014-04-14 | $21.08 | $21.41 | 87,200 | — | — |
| 2014-04-11 | $20.95 | $21.28 | 154,900 | — | — |
| 2014-04-10 | $21.09 | $21.42 | 253,000 | — | — |
| 2014-04-09 | $21.32 | $21.66 | 170,200 | — | — |
| 2014-04-08 | $21.72 | $22.06 | 273,400 | — | — |
| 2014-04-07 | $21.46 | $21.80 | 90,800 | — | — |
| 2014-04-04 | $21.45 | $21.79 | 137,000 | — | — |
| 2014-04-03 | $21.33 | $21.67 | 252,200 | — | — |
| 2014-04-02 | $21.30 | $21.64 | 346,400 | — | — |
| 2014-04-01 | $21.04 | $21.37 | 267,200 | — | — |
| 2014-03-31 | $21.33 | $21.46 | 260,000 | — | — |
| 2014-03-28 | $21.25 | $21.38 | 294,100 | — | — |
| 2014-03-27 | $21.18 | $21.31 | 225,700 | — | — |
| 2014-03-26 | $21.29 | $21.42 | 249,600 | — | — |
| 2014-03-25 | $21.35 | $21.48 | 208,800 | — | — |
| 2014-03-24 | $21.30 | $21.43 | 124,700 | — | — |
| 2014-03-21 | $21.35 | $21.48 | 312,100 | — | — |
| 2014-03-20 | $21.15 | $21.28 | 260,100 | — | — |
| 2014-03-19 | $21.17 | $21.30 | 148,000 | — | — |
| 2014-03-18 | $21.48 | $21.62 | 469,500 | — | — |
| 2014-03-17 | $21.82 | $21.96 | 330,400 | — | — |
| 2014-03-14 | $21.88 | $22.02 | 201,800 | — | — |
| 2014-03-13 | $21.70 | $21.84 | 1,072,900 | — | — |
| 2014-03-12 | $21.28 | $21.41 | 471,900 | — | — |
| 2014-03-11 | $21.46 | $21.59 | 402,400 | — | — |
| 2014-03-10 | $21.78 | $21.92 | 338,000 | — | — |
| 2014-03-07 | $21.66 | $21.80 | 241,600 | — | — |
| 2014-03-06 | $21.67 | $21.81 | 615,900 | — | — |
| 2014-03-05 | $21.80 | $21.94 | 293,200 | — | — |
| 2014-03-04 | $22.05 | $22.19 | 274,000 | — | — |
| 2014-03-03 | $21.96 | $22.10 | 210,100 | — | — |
| 2014-02-28 | $22.08 | $22.22 | 288,000 | — | — |
| 2014-02-27 | $22.08 | $22.22 | 405,500 | — | — |
| 2014-02-26 | $21.75 | $21.89 | 197,400 | — | — |
| 2014-02-25 | $21.47 | $21.60 | 138,300 | — | — |
| 2014-02-24 | $21.31 | $21.44 | 385,300 | — | — |
| 2014-02-21 | $21.31 | $21.44 | 570,800 | — | — |
| 2014-02-20 | $21.25 | $21.38 | 627,900 | — | — |
| 2014-02-19 | $21.26 | $21.39 | 267,400 | — | — |
| 2014-02-18 | $21.05 | $21.18 | 431,600 | — | — |
| 2014-02-14 | $20.98 | $21.11 | 355,900 | — | — |
| 2014-02-13 | $20.77 | $20.90 | 647,900 | — | — |
| 2014-02-12 | $20.84 | $20.97 | 363,900 | — | — |
| 2014-02-11 | $20.98 | $21.11 | 412,800 | — | — |
| 2014-02-10 | $20.94 | $21.07 | 306,000 | — | — |
| 2014-02-07 | $20.76 | $20.89 | 366,100 | — | — |
| 2014-02-06 | $20.66 | $20.79 | 405,800 | — | — |
| 2014-02-05 | $20.48 | $20.61 | 411,400 | — | — |
| 2014-02-04 | $20.55 | $20.68 | 291,000 | — | — |
| 2014-02-03 | $20.31 | $20.44 | 190,900 | — | — |
| 2014-01-31 | $20.68 | $20.81 | 345,400 | — | — |
| 2014-01-30 | $20.56 | $20.69 | 236,200 | — | — |
| 2014-01-29 | $20.29 | $20.42 | 287,600 | — | — |
| 2014-01-28 | $20.33 | $20.46 | 297,300 | — | — |
| 2014-01-27 | $20.68 | $20.81 | 431,800 | — | — |
| 2014-01-24 | $20.76 | $20.89 | 563,500 | — | — |
| 2014-01-23 | $21.04 | $21.17 | 957,300 | — | — |
| 2014-01-22 | $20.74 | $20.87 | 336,800 | — | — |
| 2014-01-21 | $20.54 | $20.67 | 507,500 | — | — |
| 2014-01-17 | $20.52 | $20.65 | 484,300 | — | — |
| 2014-01-16 | $20.26 | $20.39 | 726,200 | — | — |
| 2014-01-15 | $20.31 | $20.44 | 569,700 | — | — |
| 2014-01-14 | $20.13 | $20.26 | 605,400 | — | — |
| 2014-01-13 | $20.28 | $20.41 | 418,900 | — | — |
| 2014-01-10 | $20.55 | $20.68 | 303,700 | — | — |
| 2014-01-09 | $20.43 | $20.56 | 654,300 | — | — |
| 2014-01-08 | $20.33 | $20.46 | 1,620,200 | — | — |
| 2014-01-07 | $20.25 | $20.38 | 449,200 | — | — |
| 2014-01-06 | $20.20 | $20.33 | 277,700 | — | — |
| 2014-01-03 | $20.25 | $20.38 | 350,500 | — | — |
| 2014-01-02 | $20.18 | $20.31 | 280,300 | — | — |