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
- 2010-08-02 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 | $21.67 | $22.29 | 670,061 | — | — |
| 2014-12-30 | $21.78 | $22.40 | 340,832 | — | — |
| 2014-12-29 | $21.96 | $22.58 | 419,400 | — | — |
| 2014-12-26 | $21.69 | $22.30 | 221,024 | — | — |
| 2014-12-24 | $21.67 | $22.29 | 188,311 | — | — |
| 2014-12-23 | $21.79 | $22.41 | 602,538 | — | — |
| 2014-12-22 | $21.51 | $22.12 | 672,997 | — | — |
| 2014-12-19 | $20.97 | $21.57 | 1,095,473 | — | — |
| 2014-12-18 | $20.98 | $21.57 | 968,395 | — | — |
| 2014-12-17 | $20.18 | $20.75 | 1,030,885 | — | — |
| 2014-12-16 | $20.08 | $20.65 | 638,606 | — | — |
| 2014-12-15 | $19.98 | $20.54 | 590,236 | — | — |
| 2014-12-12 | $20.01 | $20.57 | 673,137 | — | — |
| 2014-12-11 | $20.39 | $20.97 | 414,088 | — | — |
| 2014-12-10 | $20.31 | $20.89 | 784,837 | — | — |
| 2014-12-09 | $20.87 | $21.46 | 506,635 | — | — |
| 2014-12-08 | $20.82 | $21.41 | 413,528 | — | — |
| 2014-12-05 | $21.18 | $21.78 | 546,199 | — | — |
| 2014-12-04 | $21.07 | $21.66 | 553,049 | — | — |
| 2014-12-03 | $21.24 | $21.85 | 668,524 | — | — |
| 2014-12-02 | $20.82 | $21.41 | 799,656 | — | — |
| 2014-12-01 | $20.70 | $21.29 | 818,669 | — | — |
| 2014-11-28 | $21.19 | $21.80 | 458,684 | — | — |
| 2014-11-26 | $21.58 | $22.19 | 739,961 | — | — |
| 2014-11-25 | $21.95 | $22.57 | 797,000 | — | — |
| 2014-11-24 | $21.85 | $22.47 | 527,885 | — | — |
| 2014-11-21 | $21.70 | $22.32 | 672,158 | — | — |
| 2014-11-20 | $21.55 | $22.16 | 644,198 | — | — |
| 2014-11-19 | $21.49 | $22.10 | 779,944 | — | — |
| 2014-11-18 | $21.44 | $22.05 | 1,519,906 | — | — |
| 2014-11-17 | $21.57 | $22.11 | 1,590,784 | — | — |
| 2014-11-14 | $21.58 | $22.12 | 2,122,304 | — | — |
| 2014-11-13 | $21.60 | $22.14 | 1,713,948 | — | — |
| 2014-11-12 | $21.77 | $22.31 | 1,050,597 | — | — |
| 2014-11-11 | $21.57 | $22.10 | 1,027,670 | — | — |
| 2014-11-10 | $21.75 | $22.29 | 2,305,162 | — | — |
| 2014-11-07 | $21.67 | $22.21 | 2,391,559 | — | — |
| 2014-11-06 | $21.75 | $22.29 | 6,178,601 | — | — |
| 2014-11-05 | $20.57 | $21.08 | 992,580 | — | — |
| 2014-11-04 | $20.49 | $21.00 | 923,519 | — | — |
| 2014-11-03 | $20.56 | $21.07 | 1,401,355 | — | — |
| 2014-10-31 | $20.46 | $20.97 | 1,419,389 | — | — |
| 2014-10-30 | $20.16 | $20.66 | 794,204 | — | — |
| 2014-10-29 | $20.26 | $20.77 | 986,289 | — | — |
| 2014-10-28 | $20.38 | $20.89 | 1,060,802 | — | — |
| 2014-10-27 | $20.34 | $20.85 | 768,061 | — | — |
| 2014-10-24 | $20.52 | $21.03 | 436,176 | — | — |
| 2014-10-23 | $20.37 | $20.88 | 714,658 | — | — |
| 2014-10-22 | $20.12 | $20.62 | 555,705 | — | — |
| 2014-10-21 | $20.34 | $20.84 | 838,101 | — | — |
| 2014-10-20 | $19.86 | $20.36 | 1,124,272 | — | — |
| 2014-10-17 | $20.24 | $20.74 | 678,310 | — | — |
| 2014-10-16 | $20.21 | $20.72 | 1,284,482 | — | — |
| 2014-10-15 | $20.37 | $20.88 | 931,767 | — | — |
| 2014-10-14 | $20.12 | $20.62 | 810,141 | — | — |
| 2014-10-13 | $20.11 | $20.62 | 961,824 | — | — |
| 2014-10-10 | $20.16 | $20.67 | 1,083,869 | — | — |
| 2014-10-09 | $20.52 | $21.03 | 935,821 | — | — |
| 2014-10-08 | $21.07 | $21.59 | 1,579,460 | — | — |
| 2014-10-07 | $20.92 | $21.44 | 1,018,024 | — | — |
| 2014-10-06 | $21.31 | $21.84 | 1,030,466 | — | — |
| 2014-10-03 | $21.32 | $21.86 | 1,099,387 | — | — |
| 2014-10-02 | $21.41 | $21.94 | 2,588,816 | — | — |
| 2014-10-01 | $21.39 | $21.92 | 3,216,099 | — | — |
| 2014-09-30 | $19.81 | $20.30 | 679,708 | — | — |
| 2014-09-29 | $19.96 | $20.45 | 562,695 | — | — |
| 2014-09-26 | $20.06 | $20.56 | 475,040 | — | — |
| 2014-09-25 | $19.94 | $20.43 | 1,270,922 | — | — |
| 2014-09-24 | $19.96 | $20.45 | 609,668 | — | — |
| 2014-09-23 | $19.96 | $20.45 | 889,827 | — | — |
| 2014-09-22 | $20.08 | $20.58 | 486,224 | — | — |
| 2014-09-19 | $20.24 | $20.74 | 1,104,979 | — | — |
| 2014-09-18 | $20.50 | $21.01 | 919,325 | — | — |
| 2014-09-17 | $20.43 | $20.94 | 1,078,138 | — | — |
| 2014-09-16 | $20.24 | $20.75 | 3,165,911 | — | — |
| 2014-09-15 | $20.42 | $20.93 | 621,411 | — | — |
| 2014-09-12 | $20.54 | $21.06 | 1,046,543 | — | — |
| 2014-09-11 | $20.78 | $21.30 | 723,046 | — | — |
| 2014-09-10 | $20.41 | $20.92 | 745,833 | — | — |
| 2014-09-09 | $20.53 | $21.04 | 516,002 | — | — |
| 2014-09-08 | $20.71 | $21.22 | 906,463 | — | — |
| 2014-09-05 | $20.64 | $21.15 | 348,382 | — | — |
| 2014-09-04 | $20.57 | $21.09 | 414,227 | — | — |
| 2014-09-03 | $20.61 | $21.12 | 679,428 | — | — |
| 2014-09-02 | $20.79 | $21.31 | 695,365 | — | — |
| 2014-08-29 | $20.78 | $21.30 | 383,332 | — | — |
| 2014-08-28 | $20.86 | $21.38 | 568,007 | — | — |
| 2014-08-27 | $20.72 | $21.24 | 705,571 | — | — |
| 2014-08-26 | $20.96 | $21.48 | 733,531 | — | — |
| 2014-08-25 | $21.06 | $21.58 | 1,174,320 | — | — |
| 2014-08-22 | $20.79 | $21.31 | 944,489 | — | — |
| 2014-08-21 | $20.81 | $21.33 | 1,704,861 | — | — |
| 2014-08-20 | $20.67 | $21.19 | 876,965 | — | — |
| 2014-08-19 | $20.57 | $21.09 | 1,080,654 | — | — |
| 2014-08-18 | $20.75 | $21.27 | 1,458,254 | — | — |
| 2014-08-15 | $20.41 | $20.85 | 1,638,456 | — | — |
| 2014-08-14 | $20.41 | $20.84 | 1,346,554 | — | — |
| 2014-08-13 | $20.45 | $20.89 | 1,315,658 | — | — |
| 2014-08-12 | $20.67 | $21.11 | 1,055,909 | — | — |
| 2014-08-11 | $20.77 | $21.22 | 1,536,821 | — | — |
| 2014-08-08 | $20.84 | $21.28 | 2,470,546 | — | — |
| 2014-08-07 | $20.39 | $20.83 | 6,091,925 | — | — |
| 2014-08-06 | $22.10 | $22.57 | 1,468,599 | — | — |
| 2014-08-05 | $22.18 | $22.66 | 1,014,249 | — | — |
| 2014-08-04 | $22.21 | $22.68 | 1,344,736 | — | — |
| 2014-08-01 | $22.22 | $22.70 | 982,934 | — | — |
| 2014-07-31 | $22.20 | $22.68 | 1,230,659 | — | — |
| 2014-07-30 | $22.83 | $23.32 | 638,047 | — | — |
| 2014-07-29 | $22.80 | $23.29 | 935,961 | — | — |
| 2014-07-28 | $23.22 | $23.71 | 869,696 | — | — |
| 2014-07-25 | $23.43 | $23.93 | 516,841 | — | — |
| 2014-07-24 | $23.53 | $24.04 | 418,142 | — | — |
| 2014-07-23 | $23.75 | $24.26 | 478,396 | — | — |
| 2014-07-22 | $23.56 | $24.07 | 1,007,119 | — | — |
| 2014-07-21 | $23.91 | $24.42 | 1,032,703 | — | — |
| 2014-07-18 | $23.68 | $24.18 | 769,040 | — | — |
| 2014-07-17 | $23.51 | $24.01 | 1,062,899 | — | — |
| 2014-07-16 | $23.61 | $24.11 | 1,078,976 | — | — |
| 2014-07-15 | $23.43 | $23.93 | 1,041,230 | — | — |
| 2014-07-14 | $23.56 | $24.07 | 1,327,820 | — | — |
| 2014-07-11 | $23.28 | $23.77 | 782,600 | — | — |
| 2014-07-10 | $23.11 | $23.61 | 970,911 | — | — |
| 2014-07-09 | $23.49 | $23.99 | 755,060 | — | — |
| 2014-07-08 | $23.38 | $23.88 | 1,247,995 | — | — |
| 2014-07-07 | $23.52 | $24.02 | 1,123,293 | — | — |
| 2014-07-03 | $23.61 | $24.11 | 532,079 | — | — |
| 2014-07-02 | $23.48 | $23.98 | 958,888 | — | — |
| 2014-07-01 | $23.28 | $23.78 | 1,247,715 | — | — |
| 2014-06-30 | $23.22 | $23.71 | 921,562 | — | — |
| 2014-06-27 | $22.89 | $23.38 | 2,685,977 | — | — |
| 2014-06-26 | $22.95 | $23.44 | 490,139 | — | — |
| 2014-06-25 | $22.89 | $23.38 | 869,836 | — | — |
| 2014-06-24 | $22.94 | $23.43 | 774,911 | — | — |
| 2014-06-23 | $23.21 | $23.71 | 686,977 | — | — |
| 2014-06-20 | $23.12 | $23.61 | 1,077,439 | — | — |
| 2014-06-19 | $23.23 | $23.73 | 665,448 | — | — |
| 2014-06-18 | $23.23 | $23.73 | 725,981 | — | — |
| 2014-06-17 | $23.15 | $23.64 | 923,099 | — | — |
| 2014-06-16 | $23.10 | $23.60 | 812,098 | — | — |
| 2014-06-13 | $23.15 | $23.64 | 764,566 | — | — |
| 2014-06-12 | $23.03 | $23.52 | 635,810 | — | — |
| 2014-06-11 | $23.20 | $23.69 | 832,928 | — | — |
| 2014-06-10 | $23.54 | $24.04 | 743,596 | — | — |
| 2014-06-09 | $23.56 | $24.06 | 1,271,761 | — | — |
| 2014-06-06 | $23.45 | $23.95 | 1,732,681 | — | — |
| 2014-06-05 | $23.18 | $23.68 | 2,901,689 | — | — |
| 2014-06-04 | $22.82 | $23.31 | 1,524,519 | — | — |
| 2014-06-03 | $22.79 | $23.28 | 1,988,375 | — | — |
| 2014-06-02 | $23.00 | $23.49 | 1,358,297 | — | — |
| 2014-05-30 | $23.12 | $23.61 | 1,197,946 | — | — |
| 2014-05-29 | $23.17 | $23.66 | 1,442,456 | — | — |
| 2014-05-28 | $23.30 | $23.80 | 1,160,620 | — | — |
| 2014-05-27 | $23.40 | $23.90 | 1,162,157 | — | — |
| 2014-05-23 | $23.06 | $23.55 | 1,195,430 | — | — |
| 2014-05-22 | $22.84 | $23.33 | 1,415,615 | — | — |
| 2014-05-21 | $22.87 | $23.36 | 1,086,945 | — | — |
| 2014-05-20 | $22.81 | $23.23 | 1,285,880 | — | — |
| 2014-05-19 | $22.89 | $23.31 | 1,153,350 | — | — |
| 2014-05-16 | $22.86 | $23.28 | 2,009,066 | — | — |
| 2014-05-15 | $23.16 | $23.58 | 1,608,818 | — | — |
| 2014-05-14 | $23.19 | $23.61 | 2,612,443 | — | — |
| 2014-05-13 | $23.28 | $23.70 | 5,374,891 | — | — |
| 2014-05-12 | $24.90 | $25.35 | 3,050,296 | — | — |
| 2014-05-09 | $24.78 | $25.23 | 784,977 | — | — |
| 2014-05-08 | $24.77 | $25.22 | 1,019,282 | — | — |
| 2014-05-07 | $24.86 | $25.32 | 1,907,152 | — | — |
| 2014-05-06 | $24.94 | $25.39 | 1,159,361 | — | — |
| 2014-05-05 | $25.05 | $25.50 | 1,342,220 | — | — |
| 2014-05-02 | $25.39 | $25.85 | 1,073,524 | — | — |
| 2014-05-01 | $25.36 | $25.82 | 2,634,112 | — | — |
| 2014-04-30 | $24.89 | $25.34 | 1,547,726 | — | — |
| 2014-04-29 | $24.81 | $25.26 | 1,597,215 | — | — |
| 2014-04-28 | $24.36 | $24.81 | 2,257,351 | — | — |
| 2014-04-25 | $24.19 | $24.63 | 1,025,852 | — | — |
| 2014-04-24 | $24.37 | $24.81 | 1,708,775 | — | — |
| 2014-04-23 | $24.44 | $24.89 | 651,748 | — | — |
| 2014-04-22 | $24.53 | $24.97 | 1,745,263 | — | — |
| 2014-04-21 | $24.21 | $24.65 | 1,132,100 | — | — |
| 2014-04-17 | $24.13 | $24.57 | 693,967 | — | — |
| 2014-04-16 | $24.18 | $24.62 | 1,533,746 | — | — |
| 2014-04-15 | $24.21 | $24.65 | 1,974,256 | — | — |
| 2014-04-14 | $23.96 | $24.39 | 2,055,200 | — | — |
| 2014-04-11 | $23.49 | $23.92 | 808,883 | — | — |
| 2014-04-10 | $23.78 | $24.22 | 666,566 | — | — |
| 2014-04-09 | $24.28 | $24.72 | 1,418,131 | — | — |
| 2014-04-08 | $24.26 | $24.70 | 1,259,738 | — | — |
| 2014-04-07 | $24.15 | $24.59 | 1,340,962 | — | — |
| 2014-04-04 | $24.39 | $24.83 | 974,406 | — | — |
| 2014-04-03 | $24.26 | $24.70 | 1,652,855 | — | — |
| 2014-04-02 | $24.58 | $25.02 | 1,024,734 | — | — |
| 2014-04-01 | $23.65 | $24.08 | 1,361,093 | — | — |
| 2014-03-31 | $23.75 | $24.18 | 841,037 | — | — |
| 2014-03-28 | $23.27 | $23.69 | 937,219 | — | — |
| 2014-03-27 | $23.32 | $23.74 | 1,081,073 | — | — |
| 2014-03-26 | $23.46 | $23.89 | 1,074,782 | — | — |
| 2014-03-25 | $23.53 | $23.96 | 821,325 | — | — |
| 2014-03-24 | $23.42 | $23.84 | 1,127,068 | — | — |
| 2014-03-21 | $23.47 | $23.90 | 3,435,445 | — | — |
| 2014-03-20 | $23.34 | $23.76 | 1,500,893 | — | — |
| 2014-03-19 | $23.89 | $24.32 | 597,086 | — | — |
| 2014-03-18 | $23.98 | $24.41 | 708,506 | — | — |
| 2014-03-17 | $23.50 | $23.92 | 910,098 | — | — |
| 2014-03-14 | $23.48 | $23.90 | 1,265,050 | — | — |
| 2014-03-13 | $24.01 | $24.45 | 2,174,449 | — | — |
| 2014-03-12 | $23.52 | $23.95 | 1,093,935 | — | — |
| 2014-03-11 | $23.61 | $24.03 | 1,385,138 | — | — |
| 2014-03-10 | $23.83 | $24.26 | 1,503,968 | — | — |
| 2014-03-07 | $23.91 | $24.35 | 937,778 | — | — |
| 2014-03-06 | $23.71 | $24.14 | 964,900 | — | — |
| 2014-03-05 | $23.67 | $24.10 | 1,093,655 | — | — |
| 2014-03-04 | $23.56 | $23.98 | 1,271,761 | — | — |
| 2014-03-03 | $23.38 | $23.81 | 1,053,393 | — | — |
| 2014-02-28 | $23.58 | $24.00 | 2,312,012 | — | — |
| 2014-02-27 | $23.43 | $23.85 | 6,750,802 | — | — |
| 2014-02-26 | $25.13 | $25.58 | 861,028 | — | — |
| 2014-02-25 | $25.20 | $25.58 | 966,298 | — | — |
| 2014-02-24 | $24.94 | $25.32 | 613,442 | — | — |
| 2014-02-21 | $25.01 | $25.39 | 388,504 | — | — |
| 2014-02-20 | $25.01 | $25.40 | 528,724 | — | — |
| 2014-02-19 | $24.69 | $25.07 | 1,009,775 | — | — |
| 2014-02-18 | $24.99 | $25.37 | 512,367 | — | — |
| 2014-02-14 | $24.44 | $24.81 | 458,963 | — | — |
| 2014-02-13 | $24.38 | $24.75 | 376,202 | — | — |
| 2014-02-12 | $24.17 | $24.54 | 1,056,329 | — | — |
| 2014-02-11 | $24.09 | $24.46 | 417,023 | — | — |
| 2014-02-10 | $23.64 | $24.00 | 597,086 | — | — |
| 2014-02-07 | $23.90 | $24.26 | 1,148,317 | — | — |
| 2014-02-06 | $23.87 | $24.23 | 643,919 | — | — |
| 2014-02-05 | $23.58 | $23.94 | 520,475 | — | — |
| 2014-02-04 | $23.70 | $24.06 | 754,501 | — | — |
| 2014-02-03 | $23.57 | $23.93 | 1,035,638 | — | — |
| 2014-01-31 | $24.52 | $24.89 | 1,126,229 | — | — |
| 2014-01-30 | $24.41 | $24.78 | 588,139 | — | — |
| 2014-01-29 | $23.88 | $24.24 | 677,611 | — | — |
| 2014-01-28 | $23.96 | $24.33 | 646,715 | — | — |
| 2014-01-27 | $23.76 | $24.12 | 1,410,442 | — | — |
| 2014-01-24 | $23.97 | $24.34 | 977,621 | — | — |
| 2014-01-23 | $24.92 | $25.30 | 896,118 | — | — |
| 2014-01-22 | $25.02 | $25.40 | 339,434 | — | — |
| 2014-01-21 | $24.99 | $25.37 | 422,895 | — | — |
| 2014-01-17 | $24.94 | $25.32 | 500,903 | — | — |
| 2014-01-16 | $24.94 | $25.32 | 569,405 | — | — |
| 2014-01-15 | $25.06 | $25.45 | 1,373,954 | — | — |
| 2014-01-14 | $24.85 | $25.23 | 935,262 | — | — |
| 2014-01-13 | $24.54 | $24.91 | 601,140 | — | — |
| 2014-01-10 | $24.57 | $24.95 | 476,019 | — | — |
| 2014-01-09 | $24.48 | $24.86 | 757,576 | — | — |
| 2014-01-08 | $24.46 | $24.83 | 667,964 | — | — |
| 2014-01-07 | $24.69 | $25.06 | 835,724 | — | — |
| 2014-01-06 | $24.57 | $24.95 | 1,600,151 | — | — |
| 2014-01-03 | $24.49 | $24.87 | 767,642 | — | — |
| 2014-01-02 | $24.33 | $24.70 | 842,435 | — | — |