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
- 1989-07-20 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 | $20.67 | $24.47 | 593,200 | — | — |
| 2014-12-30 | $20.97 | $24.83 | 410,000 | — | — |
| 2014-12-29 | $21.15 | $25.05 | 508,000 | — | — |
| 2014-12-26 | $21.03 | $24.90 | 264,600 | — | — |
| 2014-12-24 | $20.93 | $24.79 | 252,600 | — | — |
| 2014-12-23 | $20.75 | $24.57 | 382,400 | — | — |
| 2014-12-22 | $20.61 | $24.41 | 497,000 | — | — |
| 2014-12-19 | $20.16 | $23.87 | 1,549,200 | — | — |
| 2014-12-18 | $20.18 | $23.91 | 932,000 | — | — |
| 2014-12-17 | $19.87 | $23.53 | 1,483,000 | — | — |
| 2014-12-16 | $19.79 | $23.44 | 931,400 | — | — |
| 2014-12-15 | $20.04 | $23.73 | 970,200 | — | — |
| 2014-12-12 | $20.07 | $23.77 | 805,400 | — | — |
| 2014-12-11 | $20.55 | $24.33 | 717,800 | — | — |
| 2014-12-10 | $20.55 | $24.34 | 851,800 | — | — |
| 2014-12-09 | $21.07 | $24.95 | 718,600 | — | — |
| 2014-12-08 | $20.59 | $24.39 | 708,200 | — | — |
| 2014-12-05 | $21.00 | $24.86 | 965,800 | — | — |
| 2014-12-04 | $20.56 | $24.35 | 565,600 | — | — |
| 2014-12-03 | $20.70 | $24.52 | 785,800 | — | — |
| 2014-12-02 | $20.32 | $24.07 | 548,000 | — | — |
| 2014-12-01 | $19.89 | $23.55 | 727,400 | — | — |
| 2014-11-28 | $20.36 | $24.11 | 311,800 | — | — |
| 2014-11-26 | $20.71 | $24.52 | 455,400 | — | — |
| 2014-11-25 | $20.53 | $24.31 | 650,400 | — | — |
| 2014-11-24 | $20.58 | $24.37 | 765,400 | — | — |
| 2014-11-21 | $20.32 | $24.06 | 852,800 | — | — |
| 2014-11-20 | $20.24 | $23.97 | 819,600 | — | — |
| 2014-11-19 | $19.85 | $23.51 | 1,212,600 | — | — |
| 2014-11-18 | $20.21 | $23.94 | 900,200 | — | — |
| 2014-11-17 | $20.18 | $23.91 | 580,200 | — | — |
| 2014-11-14 | $20.50 | $24.28 | 616,400 | — | — |
| 2014-11-13 | $20.39 | $24.15 | 802,600 | — | — |
| 2014-11-12 | $20.64 | $24.44 | 599,200 | — | — |
| 2014-11-11 | $20.46 | $24.23 | 713,200 | — | — |
| 2014-11-10 | $20.50 | $24.27 | 594,200 | — | — |
| 2014-11-07 | $20.31 | $24.05 | 820,000 | — | — |
| 2014-11-06 | $20.46 | $24.23 | 915,000 | — | — |
| 2014-11-05 | $20.55 | $24.33 | 1,130,600 | — | — |
| 2014-11-04 | $20.26 | $23.99 | 1,478,800 | — | — |
| 2014-11-03 | $20.20 | $23.92 | 1,592,800 | — | — |
| 2014-10-31 | $19.78 | $23.43 | 1,425,800 | — | — |
| 2014-10-30 | $18.99 | $22.48 | 1,325,400 | — | — |
| 2014-10-29 | $18.47 | $21.87 | 1,903,200 | — | — |
| 2014-10-28 | $18.67 | $22.11 | 3,759,200 | — | — |
| 2014-10-27 | $19.42 | $23.00 | 1,380,800 | — | — |
| 2014-10-24 | $19.24 | $22.78 | 1,158,200 | — | — |
| 2014-10-23 | $19.42 | $22.99 | 886,000 | — | — |
| 2014-10-22 | $19.04 | $22.55 | 1,156,800 | — | — |
| 2014-10-21 | $19.57 | $23.18 | 695,400 | — | — |
| 2014-10-20 | $18.95 | $22.44 | 658,800 | — | — |
| 2014-10-17 | $18.63 | $22.06 | 820,400 | — | — |
| 2014-10-16 | $18.70 | $22.14 | 1,165,600 | — | — |
| 2014-10-15 | $18.44 | $21.84 | 1,312,800 | — | — |
| 2014-10-14 | $18.28 | $21.65 | 1,720,800 | — | — |
| 2014-10-13 | $17.60 | $20.84 | 1,812,200 | — | — |
| 2014-10-10 | $17.95 | $21.26 | 1,843,200 | — | — |
| 2014-10-09 | $18.43 | $21.83 | 1,130,200 | — | — |
| 2014-10-08 | $19.40 | $22.98 | 1,068,800 | — | — |
| 2014-10-07 | $18.99 | $22.49 | 1,391,200 | — | — |
| 2014-10-06 | $19.33 | $22.89 | 767,400 | — | — |
| 2014-10-03 | $19.73 | $23.36 | 1,348,000 | — | — |
| 2014-10-02 | $19.37 | $22.94 | 1,294,600 | — | — |
| 2014-10-01 | $19.30 | $22.85 | 2,155,400 | — | — |
| 2014-09-30 | $20.14 | $23.85 | 1,493,000 | — | — |
| 2014-09-29 | $20.55 | $24.34 | 847,000 | — | — |
| 2014-09-26 | $20.75 | $24.58 | 927,400 | — | — |
| 2014-09-25 | $20.32 | $24.06 | 1,326,200 | — | — |
| 2014-09-24 | $21.29 | $25.21 | 734,400 | — | — |
| 2014-09-23 | $20.98 | $24.85 | 1,092,600 | — | — |
| 2014-09-22 | $21.30 | $25.23 | 1,675,600 | — | — |
| 2014-09-19 | $21.55 | $25.52 | 21,000,000 | — | — |
| 2014-09-18 | $21.71 | $25.71 | 799,000 | — | — |
| 2014-09-17 | $21.59 | $25.58 | 1,010,600 | — | — |
| 2014-09-16 | $21.24 | $25.15 | 973,200 | — | — |
| 2014-09-15 | $21.08 | $24.96 | 1,573,200 | — | — |
| 2014-09-12 | $21.11 | $25.00 | 802,200 | — | — |
| 2014-09-11 | $21.25 | $25.16 | 790,000 | — | — |
| 2014-09-10 | $21.00 | $24.86 | 630,600 | — | — |
| 2014-09-09 | $20.88 | $24.72 | 804,800 | — | — |
| 2014-09-08 | $21.13 | $25.02 | 854,200 | — | — |
| 2014-09-05 | $21.21 | $25.12 | 591,800 | — | — |
| 2014-09-04 | $21.34 | $25.28 | 820,800 | — | — |
| 2014-09-03 | $21.64 | $25.62 | 1,009,400 | — | — |
| 2014-09-02 | $21.65 | $25.63 | 1,083,200 | — | — |
| 2014-08-29 | $20.99 | $24.86 | 733,400 | — | — |
| 2014-08-28 | $20.95 | $24.81 | 721,200 | — | — |
| 2014-08-27 | $21.01 | $24.88 | 1,199,800 | — | — |
| 2014-08-26 | $21.60 | $25.58 | 718,200 | — | — |
| 2014-08-25 | $21.65 | $25.64 | 812,800 | — | — |
| 2014-08-22 | $21.90 | $25.93 | 1,282,400 | — | — |
| 2014-08-21 | $21.50 | $25.47 | 940,200 | — | — |
| 2014-08-20 | $21.49 | $25.45 | 610,400 | — | — |
| 2014-08-19 | $21.37 | $25.31 | 586,800 | — | — |
| 2014-08-18 | $21.47 | $25.43 | 850,200 | — | — |
| 2014-08-15 | $20.87 | $24.71 | 876,600 | — | — |
| 2014-08-14 | $20.88 | $24.73 | 649,800 | — | — |
| 2014-08-13 | $21.07 | $24.95 | 874,800 | — | — |
| 2014-08-12 | $21.07 | $24.95 | 535,200 | — | — |
| 2014-08-11 | $21.36 | $25.30 | 846,200 | — | — |
| 2014-08-08 | $21.13 | $25.02 | 910,800 | — | — |
| 2014-08-07 | $20.75 | $24.57 | 725,800 | — | — |
| 2014-08-06 | $20.96 | $24.82 | 618,800 | — | — |
| 2014-08-05 | $21.05 | $24.92 | 1,142,800 | — | — |
| 2014-08-04 | $20.96 | $24.82 | 1,137,800 | — | — |
| 2014-08-01 | $20.70 | $24.52 | 1,242,800 | — | — |
| 2014-07-31 | $20.49 | $24.27 | 1,528,200 | — | — |
| 2014-07-30 | $21.32 | $25.25 | 2,052,000 | — | — |
| 2014-07-29 | $21.56 | $25.53 | 8,059,600 | — | — |
| 2014-07-28 | $18.90 | $22.38 | 942,200 | — | — |
| 2014-07-25 | $18.98 | $22.48 | 1,208,000 | — | — |
| 2014-07-24 | $19.30 | $22.85 | 1,241,200 | — | — |
| 2014-07-23 | $19.52 | $23.12 | 655,000 | — | — |
| 2014-07-22 | $19.89 | $23.55 | 819,000 | — | — |
| 2014-07-21 | $19.79 | $23.43 | 849,600 | — | — |
| 2014-07-18 | $19.60 | $23.21 | 878,200 | — | — |
| 2014-07-17 | $19.01 | $22.51 | 946,800 | — | — |
| 2014-07-16 | $19.25 | $22.80 | 639,800 | — | — |
| 2014-07-15 | $19.24 | $22.79 | 725,600 | — | — |
| 2014-07-14 | $19.61 | $23.22 | 995,800 | — | — |
| 2014-07-11 | $19.38 | $22.95 | 480,000 | — | — |
| 2014-07-10 | $19.36 | $22.93 | 1,085,400 | — | — |
| 2014-07-09 | $19.76 | $23.40 | 818,400 | — | — |
| 2014-07-08 | $19.58 | $23.19 | 1,333,400 | — | — |
| 2014-07-07 | $19.87 | $23.53 | 1,352,000 | — | — |
| 2014-07-03 | $20.17 | $23.88 | 839,800 | — | — |
| 2014-07-02 | $19.74 | $23.38 | 1,295,800 | — | — |
| 2014-07-01 | $19.66 | $23.28 | 1,297,800 | — | — |
| 2014-06-30 | $19.20 | $22.74 | 1,677,200 | — | — |
| 2014-06-27 | $18.86 | $22.33 | 1,373,000 | — | — |
| 2014-06-26 | $18.75 | $22.21 | 792,000 | — | — |
| 2014-06-25 | $18.99 | $22.49 | 704,800 | — | — |
| 2014-06-24 | $19.01 | $22.52 | 992,200 | — | — |
| 2014-06-23 | $19.51 | $23.11 | 1,388,600 | — | — |
| 2014-06-20 | $19.03 | $22.54 | 2,202,800 | — | — |
| 2014-06-19 | $18.20 | $21.55 | 449,800 | — | — |
| 2014-06-18 | $18.37 | $21.76 | 494,400 | — | — |
| 2014-06-17 | $18.56 | $21.98 | 459,400 | — | — |
| 2014-06-16 | $18.37 | $21.76 | 344,800 | — | — |
| 2014-06-13 | $18.43 | $21.83 | 394,400 | — | — |
| 2014-06-12 | $18.41 | $21.80 | 760,800 | — | — |
| 2014-06-11 | $18.86 | $22.34 | 780,800 | — | — |
| 2014-06-10 | $19.00 | $22.50 | 370,800 | — | — |
| 2014-06-09 | $19.11 | $22.63 | 621,200 | — | — |
| 2014-06-06 | $18.93 | $22.43 | 911,800 | — | — |
| 2014-06-05 | $18.58 | $22.00 | 574,800 | — | — |
| 2014-06-04 | $18.09 | $21.42 | 545,600 | — | — |
| 2014-06-03 | $18.01 | $21.34 | 978,000 | — | — |
| 2014-06-02 | $17.65 | $20.90 | 673,800 | — | — |
| 2014-05-30 | $18.00 | $21.32 | 793,600 | — | — |
| 2014-05-29 | $17.98 | $21.29 | 570,000 | — | — |
| 2014-05-28 | $18.15 | $21.49 | 944,800 | — | — |
| 2014-05-27 | $18.14 | $21.48 | 1,099,200 | — | — |
| 2014-05-23 | $17.61 | $20.86 | 1,028,000 | — | — |
| 2014-05-22 | $17.01 | $20.15 | 663,000 | — | — |
| 2014-05-21 | $17.12 | $20.28 | 491,600 | — | — |
| 2014-05-20 | $16.99 | $20.12 | 845,200 | — | — |
| 2014-05-19 | $17.53 | $20.76 | 449,000 | — | — |
| 2014-05-16 | $17.26 | $20.44 | 913,600 | — | — |
| 2014-05-15 | $16.79 | $19.88 | 949,400 | — | — |
| 2014-05-14 | $17.00 | $20.13 | 921,600 | — | — |
| 2014-05-13 | $17.15 | $20.31 | 926,200 | — | — |
| 2014-05-12 | $17.42 | $20.63 | 749,600 | — | — |
| 2014-05-09 | $16.55 | $19.60 | 980,800 | — | — |
| 2014-05-08 | $16.61 | $19.67 | 839,000 | — | — |
| 2014-05-07 | $16.75 | $19.83 | 1,043,600 | — | — |
| 2014-05-06 | $16.59 | $19.65 | 901,600 | — | — |
| 2014-05-05 | $16.85 | $19.96 | 956,000 | — | — |
| 2014-05-02 | $16.99 | $20.12 | 1,680,400 | — | — |
| 2014-05-01 | $17.35 | $20.55 | 2,312,600 | — | — |
| 2014-04-30 | $17.22 | $20.39 | 1,790,200 | — | — |
| 2014-04-29 | $17.38 | $20.58 | 889,400 | — | — |
| 2014-04-28 | $17.25 | $20.44 | 1,066,800 | — | — |
| 2014-04-25 | $17.32 | $20.51 | 824,400 | — | — |
| 2014-04-24 | $17.72 | $20.99 | 1,073,000 | — | — |
| 2014-04-23 | $17.61 | $20.86 | 2,255,000 | — | — |
| 2014-04-22 | $17.03 | $20.16 | 1,001,400 | — | — |
| 2014-04-21 | $16.57 | $19.62 | 839,400 | — | — |
| 2014-04-17 | $16.56 | $19.61 | 563,200 | — | — |
| 2014-04-16 | $16.65 | $19.71 | 717,800 | — | — |
| 2014-04-15 | $15.96 | $18.90 | 1,954,400 | — | — |
| 2014-04-14 | $16.19 | $19.17 | 923,800 | — | — |
| 2014-04-11 | $16.46 | $19.49 | 1,048,800 | — | — |
| 2014-04-10 | $17.03 | $20.16 | 882,200 | — | — |
| 2014-04-09 | $17.67 | $20.92 | 594,000 | — | — |
| 2014-04-08 | $17.08 | $20.23 | 889,200 | — | — |
| 2014-04-07 | $16.77 | $19.86 | 1,026,400 | — | — |
| 2014-04-04 | $16.98 | $20.11 | 1,252,800 | — | — |
| 2014-04-03 | $17.99 | $21.31 | 806,000 | — | — |
| 2014-04-02 | $18.00 | $21.31 | 578,800 | — | — |
| 2014-04-01 | $17.65 | $20.90 | 1,506,200 | — | — |
| 2014-03-31 | $16.93 | $20.05 | 1,308,200 | — | — |
| 2014-03-28 | $16.51 | $19.55 | 894,400 | — | — |
| 2014-03-27 | $16.98 | $20.10 | 592,800 | — | — |
| 2014-03-26 | $17.15 | $20.31 | 917,000 | — | — |
| 2014-03-25 | $17.54 | $20.77 | 613,400 | — | — |
| 2014-03-24 | $17.32 | $20.51 | 1,249,200 | — | — |
| 2014-03-21 | $17.74 | $21.01 | 1,306,000 | — | — |
| 2014-03-20 | $18.12 | $21.45 | 449,000 | — | — |
| 2014-03-19 | $18.13 | $21.47 | 611,000 | — | — |
| 2014-03-18 | $18.29 | $21.66 | 696,000 | — | — |
| 2014-03-17 | $18.05 | $21.38 | 709,000 | — | — |
| 2014-03-14 | $18.02 | $21.34 | 554,600 | — | — |
| 2014-03-13 | $18.07 | $21.39 | 719,200 | — | — |
| 2014-03-12 | $18.37 | $21.75 | 646,000 | — | — |
| 2014-03-11 | $18.33 | $21.70 | 483,600 | — | — |
| 2014-03-10 | $18.78 | $22.24 | 528,400 | — | — |
| 2014-03-07 | $18.79 | $22.25 | 765,600 | — | — |
| 2014-03-06 | $18.86 | $22.33 | 582,000 | — | — |
| 2014-03-05 | $18.93 | $22.42 | 765,200 | — | — |
| 2014-03-04 | $19.03 | $22.54 | 1,018,200 | — | — |
| 2014-03-03 | $18.40 | $21.79 | 764,400 | — | — |
| 2014-02-28 | $18.83 | $22.30 | 745,400 | — | — |
| 2014-02-27 | $18.79 | $22.25 | 383,200 | — | — |
| 2014-02-26 | $18.74 | $22.19 | 605,200 | — | — |
| 2014-02-25 | $18.63 | $22.06 | 621,200 | — | — |
| 2014-02-24 | $18.70 | $22.15 | 970,800 | — | — |
| 2014-02-21 | $18.86 | $22.33 | 793,200 | — | — |
| 2014-02-20 | $18.99 | $22.48 | 966,600 | — | — |
| 2014-02-19 | $18.97 | $22.46 | 1,148,000 | — | — |
| 2014-02-18 | $19.66 | $23.28 | 2,519,000 | — | — |
| 2014-02-14 | $18.31 | $21.68 | 7,225,400 | — | — |
| 2014-02-13 | $19.96 | $23.63 | 1,616,600 | — | — |
| 2014-02-12 | $19.75 | $23.40 | 1,378,800 | — | — |
| 2014-02-11 | $19.49 | $23.08 | 1,278,800 | — | — |
| 2014-02-10 | $19.39 | $22.96 | 841,200 | — | — |
| 2014-02-07 | $19.45 | $23.04 | 781,600 | — | — |
| 2014-02-06 | $19.26 | $22.81 | 720,400 | — | — |
| 2014-02-05 | $18.81 | $22.27 | 860,400 | — | — |
| 2014-02-04 | $18.93 | $22.43 | 1,233,800 | — | — |
| 2014-02-03 | $18.89 | $22.37 | 1,703,800 | — | — |
| 2014-01-31 | $19.73 | $23.36 | 1,628,200 | — | — |
| 2014-01-30 | $19.22 | $22.76 | 805,200 | — | — |
| 2014-01-29 | $18.80 | $22.27 | 859,800 | — | — |
| 2014-01-28 | $18.79 | $22.25 | 1,028,400 | — | — |
| 2014-01-27 | $18.70 | $22.14 | 1,314,600 | — | — |
| 2014-01-24 | $18.79 | $22.25 | 1,261,000 | — | — |
| 2014-01-23 | $19.23 | $22.77 | 1,128,800 | — | — |
| 2014-01-22 | $19.35 | $22.92 | 704,800 | — | — |
| 2014-01-21 | $19.07 | $22.59 | 646,600 | — | — |
| 2014-01-17 | $18.92 | $22.41 | 717,600 | — | — |
| 2014-01-16 | $19.17 | $22.71 | 927,200 | — | — |
| 2014-01-15 | $19.13 | $22.65 | 630,800 | — | — |
| 2014-01-14 | $18.84 | $22.32 | 742,800 | — | — |
| 2014-01-13 | $18.51 | $21.93 | 1,342,800 | — | — |
| 2014-01-10 | $18.53 | $21.94 | 672,800 | — | — |
| 2014-01-09 | $18.65 | $22.08 | 951,400 | — | — |
| 2014-01-08 | $18.78 | $22.24 | 1,275,200 | — | — |
| 2014-01-07 | $18.76 | $22.22 | 867,600 | — | — |
| 2014-01-06 | $18.75 | $22.21 | 1,052,800 | — | — |
| 2014-01-03 | $19.05 | $22.56 | 935,800 | — | — |
| 2014-01-02 | $18.92 | $22.41 | 1,429,400 | — | — |