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
- 1994-10-31 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 | $19.72 | $51.77 | 250,200 | — | — |
| 2014-12-30 | $19.88 | $52.19 | 252,500 | — | — |
| 2014-12-29 | $20.03 | $52.58 | 314,800 | — | — |
| 2014-12-26 | $19.92 | $52.30 | 93,200 | — | — |
| 2014-12-24 | $20.04 | $52.61 | 167,400 | — | — |
| 2014-12-23 | $20.16 | $52.93 | 203,800 | — | — |
| 2014-12-22 | $20.08 | $52.72 | 369,600 | — | — |
| 2014-12-19 | $19.79 | $51.95 | 472,100 | — | — |
| 2014-12-18 | $19.92 | $52.30 | 380,900 | — | — |
| 2014-12-17 | $19.59 | $51.43 | 830,000 | — | — |
| 2014-12-16 | $19.24 | $50.51 | 567,000 | — | — |
| 2014-12-15 | $19.19 | $50.38 | 1,278,400 | — | — |
| 2014-12-12 | $19.62 | $51.51 | 641,200 | — | — |
| 2014-12-11 | $19.85 | $52.11 | 859,600 | — | — |
| 2014-12-10 | $20.16 | $52.93 | 523,900 | — | — |
| 2014-12-09 | $20.85 | $54.74 | 771,200 | — | — |
| 2014-12-08 | $20.91 | $54.89 | 356,100 | — | — |
| 2014-12-05 | $21.18 | $55.60 | 247,100 | — | — |
| 2014-12-04 | $21.20 | $55.66 | 340,200 | — | — |
| 2014-12-03 | $21.35 | $56.05 | 349,900 | — | — |
| 2014-12-02 | $21.14 | $55.50 | 470,200 | — | — |
| 2014-12-01 | $21.04 | $55.24 | 709,200 | — | — |
| 2014-11-28 | $21.86 | $57.39 | 402,200 | — | — |
| 2014-11-26 | $22.23 | $58.36 | 392,900 | — | — |
| 2014-11-25 | $22.41 | $58.83 | 532,100 | — | — |
| 2014-11-24 | $22.91 | $60.14 | 320,200 | — | — |
| 2014-11-21 | $22.88 | $60.07 | 629,300 | — | — |
| 2014-11-20 | $22.61 | $59.36 | 244,500 | — | — |
| 2014-11-19 | $22.47 | $58.99 | 297,800 | — | — |
| 2014-11-18 | $22.26 | $58.44 | 226,100 | — | — |
| 2014-11-17 | $22.40 | $58.81 | 349,500 | — | — |
| 2014-11-14 | $22.56 | $59.23 | 449,700 | — | — |
| 2014-11-13 | $22.61 | $59.36 | 862,200 | — | — |
| 2014-11-12 | $22.31 | $58.57 | 299,100 | — | — |
| 2014-11-11 | $22.23 | $58.36 | 480,800 | — | — |
| 2014-11-10 | $22.28 | $58.49 | 700,000 | — | — |
| 2014-11-07 | $22.36 | $58.70 | 742,700 | — | — |
| 2014-11-06 | $21.84 | $57.34 | 731,400 | — | — |
| 2014-11-05 | $21.19 | $55.63 | 714,800 | — | — |
| 2014-11-04 | $21.28 | $55.87 | 473,400 | — | — |
| 2014-11-03 | $21.35 | $56.05 | 730,400 | — | — |
| 2014-10-31 | $21.19 | $55.63 | 539,600 | — | — |
| 2014-10-30 | $21.15 | $55.52 | 363,900 | — | — |
| 2014-10-29 | $21.16 | $55.55 | 383,100 | — | — |
| 2014-10-28 | $21.22 | $55.71 | 502,800 | — | — |
| 2014-10-27 | $21.10 | $55.39 | 357,100 | — | — |
| 2014-10-24 | $21.33 | $56.00 | 427,900 | — | — |
| 2014-10-23 | $21.28 | $55.87 | 482,300 | — | — |
| 2014-10-22 | $21.33 | $56.00 | 284,700 | — | — |
| 2014-10-21 | $21.71 | $56.99 | 709,800 | — | — |
| 2014-10-20 | $21.66 | $56.86 | 633,100 | — | — |
| 2014-10-17 | $21.12 | $55.45 | 593,300 | — | — |
| 2014-10-16 | $21.39 | $56.15 | 455,000 | — | — |
| 2014-10-15 | $21.69 | $56.94 | 1,139,500 | — | — |
| 2014-10-14 | $22.01 | $57.78 | 465,100 | — | — |
| 2014-10-13 | $21.98 | $57.70 | 427,200 | — | — |
| 2014-10-10 | $21.81 | $57.26 | 365,400 | — | — |
| 2014-10-09 | $22.11 | $58.04 | 879,500 | — | — |
| 2014-10-08 | $22.46 | $58.96 | 342,000 | — | — |
| 2014-10-07 | $22.12 | $58.07 | 537,800 | — | — |
| 2014-10-06 | $22.37 | $58.73 | 532,500 | — | — |
| 2014-10-03 | $22.06 | $57.91 | 212,900 | — | — |
| 2014-10-02 | $21.77 | $57.15 | 372,800 | — | — |
| 2014-10-01 | $21.94 | $57.60 | 327,400 | — | — |
| 2014-09-30 | $22.09 | $57.99 | 527,000 | — | — |
| 2014-09-29 | $22.00 | $57.76 | 379,600 | — | — |
| 2014-09-26 | $22.40 | $58.81 | 733,400 | — | — |
| 2014-09-25 | $22.21 | $58.31 | 776,100 | — | — |
| 2014-09-24 | $22.28 | $58.49 | 667,000 | — | — |
| 2014-09-23 | $21.85 | $57.36 | 880,100 | — | — |
| 2014-09-22 | $22.14 | $58.12 | 362,300 | — | — |
| 2014-09-19 | $22.46 | $58.96 | 566,300 | — | — |
| 2014-09-18 | $22.91 | $60.14 | 211,500 | — | — |
| 2014-09-17 | $22.61 | $59.36 | 277,600 | — | — |
| 2014-09-16 | $23.00 | $60.38 | 370,900 | — | — |
| 2014-09-15 | $22.94 | $60.22 | 387,200 | — | — |
| 2014-09-12 | $23.31 | $61.19 | 550,300 | — | — |
| 2014-09-11 | $23.61 | $61.98 | 556,400 | — | — |
| 2014-09-10 | $23.90 | $62.74 | 413,800 | — | — |
| 2014-09-09 | $23.69 | $62.19 | 211,400 | — | — |
| 2014-09-08 | $23.90 | $62.74 | 355,700 | — | — |
| 2014-09-05 | $24.04 | $63.11 | 412,400 | — | — |
| 2014-09-04 | $23.78 | $62.43 | 670,100 | — | — |
| 2014-09-03 | $23.93 | $62.82 | 887,100 | — | — |
| 2014-09-02 | $23.77 | $62.40 | 850,300 | — | — |
| 2014-08-29 | $23.86 | $62.64 | 633,400 | — | — |
| 2014-08-28 | $23.43 | $61.51 | 600,200 | — | — |
| 2014-08-27 | $23.49 | $61.67 | 1,220,600 | — | — |
| 2014-08-26 | $23.60 | $61.96 | 621,200 | — | — |
| 2014-08-25 | $23.92 | $62.80 | 424,600 | — | — |
| 2014-08-22 | $24.20 | $63.53 | 321,800 | — | — |
| 2014-08-21 | $24.56 | $64.48 | 600,500 | — | — |
| 2014-08-20 | $24.46 | $64.21 | 701,800 | — | — |
| 2014-08-19 | $24.52 | $64.37 | 708,000 | — | — |
| 2014-08-18 | $25.06 | $65.79 | 480,700 | — | — |
| 2014-08-15 | $24.99 | $65.61 | 352,700 | — | — |
| 2014-08-14 | $25.26 | $66.31 | 325,600 | — | — |
| 2014-08-13 | $25.48 | $66.89 | 370,900 | — | — |
| 2014-08-12 | $25.56 | $67.10 | 481,200 | — | — |
| 2014-08-11 | $25.88 | $67.94 | 269,700 | — | — |
| 2014-08-08 | $25.55 | $67.08 | 533,500 | — | — |
| 2014-08-07 | $25.51 | $66.97 | 309,300 | — | — |
| 2014-08-06 | $25.63 | $67.29 | 634,400 | — | — |
| 2014-08-05 | $25.55 | $67.08 | 442,600 | — | — |
| 2014-08-04 | $25.68 | $67.42 | 265,200 | — | — |
| 2014-08-01 | $25.50 | $66.94 | 518,500 | — | — |
| 2014-07-31 | $25.43 | $66.76 | 882,300 | — | — |
| 2014-07-30 | $25.74 | $67.57 | 527,400 | — | — |
| 2014-07-29 | $25.91 | $68.02 | 465,900 | — | — |
| 2014-07-28 | $25.94 | $68.10 | 499,600 | — | — |
| 2014-07-25 | $26.35 | $69.18 | 196,900 | — | — |
| 2014-07-24 | $26.36 | $69.20 | 373,600 | — | — |
| 2014-07-23 | $26.46 | $69.46 | 419,600 | — | — |
| 2014-07-22 | $26.48 | $69.52 | 197,500 | — | — |
| 2014-07-21 | $26.31 | $69.07 | 373,500 | — | — |
| 2014-07-18 | $26.20 | $68.78 | 307,800 | — | — |
| 2014-07-17 | $26.20 | $68.78 | 424,700 | — | — |
| 2014-07-16 | $26.70 | $70.09 | 291,200 | — | — |
| 2014-07-15 | $26.71 | $70.12 | 301,200 | — | — |
| 2014-07-14 | $26.80 | $70.36 | 132,700 | — | — |
| 2014-07-11 | $26.90 | $70.62 | 282,200 | — | — |
| 2014-07-10 | $26.75 | $70.23 | 201,700 | — | — |
| 2014-07-09 | $26.91 | $70.65 | 337,800 | — | — |
| 2014-07-08 | $26.81 | $70.38 | 581,700 | — | — |
| 2014-07-07 | $26.87 | $70.54 | 790,800 | — | — |
| 2014-07-03 | $26.29 | $69.02 | 447,900 | — | — |
| 2014-07-02 | $26.00 | $68.26 | 513,600 | — | — |
| 2014-07-01 | $26.13 | $68.60 | 326,000 | — | — |
| 2014-06-30 | $26.45 | $69.44 | 1,068,300 | — | — |
| 2014-06-27 | $26.67 | $70.02 | 835,400 | — | — |
| 2014-06-26 | $26.68 | $70.04 | 278,500 | — | — |
| 2014-06-25 | $26.85 | $70.49 | 222,200 | — | — |
| 2014-06-24 | $26.71 | $70.12 | 472,200 | — | — |
| 2014-06-23 | $26.49 | $69.54 | 382,000 | — | — |
| 2014-06-20 | $26.32 | $69.10 | 306,000 | — | — |
| 2014-06-19 | $26.78 | $70.30 | 362,200 | — | — |
| 2014-06-18 | $26.44 | $69.41 | 318,500 | — | — |
| 2014-06-17 | $26.00 | $68.26 | 641,100 | — | — |
| 2014-06-16 | $26.26 | $68.94 | 342,300 | — | — |
| 2014-06-13 | $26.29 | $69.02 | 424,800 | — | — |
| 2014-06-12 | $26.27 | $68.97 | 347,000 | — | — |
| 2014-06-11 | $26.06 | $68.41 | 660,900 | — | — |
| 2014-06-10 | $26.23 | $68.86 | 390,400 | — | — |
| 2014-06-09 | $26.11 | $68.55 | 458,100 | — | — |
| 2014-06-06 | $25.71 | $67.50 | 216,100 | — | — |
| 2014-06-05 | $25.60 | $67.21 | 339,500 | — | — |
| 2014-06-04 | $25.23 | $66.24 | 167,100 | — | — |
| 2014-06-03 | $25.28 | $66.37 | 174,300 | — | — |
| 2014-06-02 | $25.19 | $66.13 | 237,800 | — | — |
| 2014-05-30 | $25.10 | $65.89 | 308,800 | — | — |
| 2014-05-29 | $25.49 | $66.92 | 198,300 | — | — |
| 2014-05-28 | $25.00 | $65.63 | 145,700 | — | — |
| 2014-05-27 | $24.86 | $65.26 | 359,100 | — | — |
| 2014-05-23 | $25.29 | $66.39 | 211,900 | — | — |
| 2014-05-22 | $24.89 | $65.34 | 323,500 | — | — |
| 2014-05-21 | $24.68 | $64.79 | 174,700 | — | — |
| 2014-05-20 | $24.62 | $64.63 | 253,600 | — | — |
| 2014-05-19 | $24.87 | $65.29 | 338,800 | — | — |
| 2014-05-16 | $25.04 | $65.74 | 502,000 | — | — |
| 2014-05-15 | $25.00 | $65.63 | 313,300 | — | — |
| 2014-05-14 | $25.21 | $66.18 | 444,900 | — | — |
| 2014-05-13 | $25.24 | $66.26 | 833,800 | — | — |
| 2014-05-12 | $25.18 | $66.10 | 434,200 | — | — |
| 2014-05-09 | $25.31 | $66.45 | 204,500 | — | — |
| 2014-05-08 | $25.21 | $66.18 | 204,700 | — | — |
| 2014-05-07 | $24.79 | $65.08 | 206,800 | — | — |
| 2014-05-06 | $24.68 | $64.79 | 195,900 | — | — |
| 2014-05-05 | $24.66 | $64.74 | 166,100 | — | — |
| 2014-05-02 | $24.91 | $65.40 | 647,900 | — | — |
| 2014-05-01 | $24.48 | $64.27 | 296,300 | — | — |
| 2014-04-30 | $24.27 | $63.72 | 976,800 | — | — |
| 2014-04-29 | $23.58 | $61.90 | 282,500 | — | — |
| 2014-04-28 | $23.21 | $60.93 | 385,700 | — | — |
| 2014-04-25 | $23.04 | $60.49 | 259,500 | — | — |
| 2014-04-24 | $23.11 | $60.67 | 166,200 | — | — |
| 2014-04-23 | $23.02 | $60.43 | 230,400 | — | — |
| 2014-04-22 | $23.04 | $60.49 | 228,100 | — | — |
| 2014-04-21 | $23.32 | $61.22 | 93,400 | — | — |
| 2014-04-17 | $23.59 | $61.93 | 150,200 | — | — |
| 2014-04-16 | $23.60 | $61.96 | 155,200 | — | — |
| 2014-04-15 | $23.42 | $61.48 | 415,700 | — | — |
| 2014-04-14 | $24.52 | $61.69 | 221,700 | — | — |
| 2014-04-11 | $23.91 | $60.16 | 205,600 | — | — |
| 2014-04-10 | $24.17 | $60.81 | 224,700 | — | — |
| 2014-04-09 | $23.94 | $60.23 | 453,300 | — | — |
| 2014-04-08 | $24.15 | $60.76 | 337,500 | — | — |
| 2014-04-07 | $23.70 | $59.63 | 238,600 | — | — |
| 2014-04-04 | $23.23 | $58.45 | 358,600 | — | — |
| 2014-04-03 | $23.06 | $58.02 | 415,200 | — | — |
| 2014-04-02 | $23.41 | $58.90 | 351,100 | — | — |
| 2014-04-01 | $23.44 | $58.98 | 508,900 | — | — |
| 2014-03-31 | $23.44 | $58.98 | 355,500 | — | — |
| 2014-03-28 | $23.18 | $58.32 | 296,800 | — | — |
| 2014-03-27 | $23.01 | $57.89 | 501,800 | — | — |
| 2014-03-26 | $23.01 | $57.89 | 205,700 | — | — |
| 2014-03-25 | $22.91 | $57.64 | 343,100 | — | — |
| 2014-03-24 | $22.33 | $56.18 | 249,100 | — | — |
| 2014-03-21 | $22.06 | $55.50 | 713,400 | — | — |
| 2014-03-20 | $22.15 | $55.73 | 432,800 | — | — |
| 2014-03-19 | $21.49 | $54.07 | 550,100 | — | — |
| 2014-03-18 | $21.58 | $54.30 | 725,300 | — | — |
| 2014-03-17 | $21.30 | $53.59 | 242,000 | — | — |
| 2014-03-14 | $20.96 | $52.74 | 384,900 | — | — |
| 2014-03-13 | $20.93 | $52.66 | 446,200 | — | — |
| 2014-03-12 | $21.22 | $53.39 | 251,800 | — | — |
| 2014-03-11 | $21.22 | $53.39 | 372,700 | — | — |
| 2014-03-10 | $21.59 | $54.32 | 372,900 | — | — |
| 2014-03-07 | $21.88 | $55.05 | 226,800 | — | — |
| 2014-03-06 | $22.15 | $55.73 | 566,800 | — | — |
| 2014-03-05 | $21.64 | $54.45 | 360,400 | — | — |
| 2014-03-04 | $21.68 | $54.55 | 197,500 | — | — |
| 2014-03-03 | $21.38 | $53.79 | 318,800 | — | — |
| 2014-02-28 | $21.58 | $54.30 | 183,400 | — | — |
| 2014-02-27 | $21.56 | $54.25 | 317,300 | — | — |
| 2014-02-26 | $21.31 | $53.62 | 540,900 | — | — |
| 2014-02-25 | $21.30 | $53.59 | 251,200 | — | — |
| 2014-02-24 | $21.45 | $53.97 | 415,200 | — | — |
| 2014-02-21 | $21.31 | $53.62 | 396,900 | — | — |
| 2014-02-20 | $21.36 | $53.74 | 404,400 | — | — |
| 2014-02-19 | $21.22 | $53.39 | 277,000 | — | — |
| 2014-02-18 | $21.65 | $54.47 | 585,000 | — | — |
| 2014-02-14 | $22.26 | $56.01 | 605,900 | — | — |
| 2014-02-13 | $22.15 | $55.73 | 376,400 | — | — |
| 2014-02-12 | $21.59 | $54.32 | 615,400 | — | — |
| 2014-02-11 | $21.49 | $54.07 | 989,100 | — | — |
| 2014-02-10 | $20.66 | $51.98 | 327,600 | — | — |
| 2014-02-07 | $20.58 | $51.78 | 268,500 | — | — |
| 2014-02-06 | $20.55 | $51.70 | 470,800 | — | — |
| 2014-02-05 | $19.99 | $50.30 | 357,700 | — | — |
| 2014-02-04 | $19.57 | $49.24 | 273,000 | — | — |
| 2014-02-03 | $19.34 | $48.66 | 400,500 | — | — |
| 2014-01-31 | $19.48 | $49.01 | 562,300 | — | — |
| 2014-01-30 | $19.86 | $49.97 | 425,200 | — | — |
| 2014-01-29 | $19.35 | $48.69 | 620,400 | — | — |
| 2014-01-28 | $20.51 | $51.60 | 545,300 | — | — |
| 2014-01-27 | $20.62 | $51.88 | 359,400 | — | — |
| 2014-01-24 | $21.23 | $53.42 | 441,700 | — | — |
| 2014-01-23 | $21.95 | $55.23 | 369,200 | — | — |
| 2014-01-22 | $22.46 | $56.51 | 261,500 | — | — |
| 2014-01-21 | $21.89 | $55.08 | 284,800 | — | — |
| 2014-01-17 | $22.33 | $56.18 | 183,700 | — | — |
| 2014-01-16 | $22.39 | $56.33 | 316,100 | — | — |
| 2014-01-15 | $22.75 | $57.24 | 319,500 | — | — |
| 2014-01-14 | $22.71 | $57.14 | 349,100 | — | — |
| 2014-01-13 | $22.26 | $56.01 | 286,100 | — | — |
| 2014-01-10 | $22.05 | $55.48 | 347,600 | — | — |
| 2014-01-09 | $22.35 | $56.23 | 422,500 | — | — |
| 2014-01-08 | $22.98 | $57.82 | 255,200 | — | — |
| 2014-01-07 | $23.04 | $57.97 | 122,900 | — | — |
| 2014-01-06 | $22.92 | $57.67 | 257,200 | — | — |
| 2014-01-03 | $23.11 | $58.15 | 204,800 | — | — |
| 2014-01-02 | $23.13 | $58.20 | 294,200 | — | — |