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
- 2010-04-16 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 | $28.97 | $35.84 | 279,800 | — | — |
| 2014-12-30 | $29.22 | $36.15 | 183,600 | — | — |
| 2014-12-29 | $29.13 | $36.04 | 229,300 | — | — |
| 2014-12-26 | $29.61 | $36.53 | 152,400 | — | — |
| 2014-12-24 | $29.30 | $36.15 | 103,600 | — | — |
| 2014-12-23 | $29.10 | $35.90 | 295,600 | — | — |
| 2014-12-22 | $29.29 | $36.14 | 315,900 | — | — |
| 2014-12-19 | $29.00 | $35.78 | 1,539,600 | — | — |
| 2014-12-18 | $29.35 | $36.21 | 387,500 | — | — |
| 2014-12-17 | $29.39 | $36.26 | 320,000 | — | — |
| 2014-12-16 | $28.68 | $35.38 | 252,900 | — | — |
| 2014-12-15 | $28.81 | $35.54 | 419,200 | — | — |
| 2014-12-12 | $28.79 | $35.52 | 295,500 | — | — |
| 2014-12-11 | $28.84 | $35.58 | 286,300 | — | — |
| 2014-12-10 | $28.85 | $35.59 | 378,300 | — | — |
| 2014-12-09 | $29.00 | $35.78 | 442,200 | — | — |
| 2014-12-08 | $28.56 | $35.24 | 333,800 | — | — |
| 2014-12-05 | $28.01 | $34.56 | 358,900 | — | — |
| 2014-12-04 | $27.76 | $34.25 | 203,100 | — | — |
| 2014-12-03 | $27.55 | $33.99 | 169,400 | — | — |
| 2014-12-02 | $27.56 | $34.00 | 183,200 | — | — |
| 2014-12-01 | $27.54 | $33.98 | 631,100 | — | — |
| 2014-11-28 | $26.76 | $33.01 | 142,500 | — | — |
| 2014-11-26 | $26.61 | $32.83 | 236,500 | — | — |
| 2014-11-25 | $26.68 | $32.92 | 378,300 | — | — |
| 2014-11-24 | $26.82 | $32.99 | 403,600 | — | — |
| 2014-11-21 | $26.53 | $32.63 | 357,500 | — | — |
| 2014-11-20 | $26.81 | $32.98 | 482,300 | — | — |
| 2014-11-19 | $26.67 | $32.81 | 191,100 | — | — |
| 2014-11-18 | $26.72 | $32.87 | 111,400 | — | — |
| 2014-11-17 | $26.44 | $32.52 | 349,400 | — | — |
| 2014-11-14 | $26.36 | $32.42 | 582,800 | — | — |
| 2014-11-13 | $26.14 | $32.15 | 370,100 | — | — |
| 2014-11-12 | $25.63 | $31.53 | 120,500 | — | — |
| 2014-11-11 | $25.78 | $31.71 | 187,800 | — | — |
| 2014-11-10 | $25.77 | $31.70 | 144,300 | — | — |
| 2014-11-07 | $25.60 | $31.49 | 216,700 | — | — |
| 2014-11-06 | $26.00 | $31.98 | 463,200 | — | — |
| 2014-11-05 | $26.09 | $32.09 | 336,800 | — | — |
| 2014-11-04 | $25.75 | $31.67 | 454,100 | — | — |
| 2014-11-03 | $26.52 | $32.62 | 564,900 | — | — |
| 2014-10-31 | $25.62 | $31.51 | 534,300 | — | — |
| 2014-10-30 | $24.85 | $30.57 | 322,800 | — | — |
| 2014-10-29 | $25.02 | $30.78 | 400,700 | — | — |
| 2014-10-28 | $25.22 | $30.92 | 369,600 | — | — |
| 2014-10-27 | $25.18 | $30.87 | 155,100 | — | — |
| 2014-10-24 | $24.91 | $30.54 | 203,900 | — | — |
| 2014-10-23 | $25.02 | $30.68 | 236,700 | — | — |
| 2014-10-22 | $24.39 | $29.91 | 365,600 | — | — |
| 2014-10-21 | $24.44 | $29.97 | 292,900 | — | — |
| 2014-10-20 | $23.64 | $28.99 | 293,200 | — | — |
| 2014-10-17 | $23.39 | $28.68 | 248,800 | — | — |
| 2014-10-16 | $23.08 | $28.30 | 688,200 | — | — |
| 2014-10-15 | $22.75 | $27.89 | 349,700 | — | — |
| 2014-10-14 | $22.91 | $28.09 | 241,700 | — | — |
| 2014-10-13 | $23.05 | $28.26 | 264,600 | — | — |
| 2014-10-10 | $23.37 | $28.65 | 329,400 | — | — |
| 2014-10-09 | $23.47 | $28.78 | 331,000 | — | — |
| 2014-10-08 | $23.41 | $28.70 | 1,227,500 | — | — |
| 2014-10-07 | $23.31 | $28.58 | 485,600 | — | — |
| 2014-10-06 | $23.32 | $28.59 | 423,200 | — | — |
| 2014-10-03 | $23.32 | $28.59 | 609,400 | — | — |
| 2014-10-02 | $22.95 | $28.14 | 320,400 | — | — |
| 2014-10-01 | $23.05 | $28.26 | 378,200 | — | — |
| 2014-09-30 | $23.08 | $28.30 | 761,100 | — | — |
| 2014-09-29 | $23.25 | $28.51 | 306,100 | — | — |
| 2014-09-26 | $23.30 | $28.57 | 637,600 | — | — |
| 2014-09-25 | $23.01 | $28.12 | 482,000 | — | — |
| 2014-09-24 | $23.00 | $28.10 | 618,100 | — | — |
| 2014-09-23 | $22.79 | $27.85 | 487,000 | — | — |
| 2014-09-22 | $22.74 | $27.79 | 396,400 | — | — |
| 2014-09-19 | $22.60 | $27.61 | 3,609,400 | — | — |
| 2014-09-18 | $22.44 | $27.42 | 183,000 | — | — |
| 2014-09-17 | $22.66 | $27.69 | 170,400 | — | — |
| 2014-09-16 | $22.33 | $27.28 | 249,100 | — | — |
| 2014-09-15 | $22.11 | $27.02 | 151,700 | — | — |
| 2014-09-12 | $22.21 | $27.14 | 237,800 | — | — |
| 2014-09-11 | $22.70 | $27.74 | 142,000 | — | — |
| 2014-09-10 | $22.84 | $27.91 | 225,100 | — | — |
| 2014-09-09 | $23.08 | $28.20 | 138,500 | — | — |
| 2014-09-08 | $23.21 | $28.36 | 150,900 | — | — |
| 2014-09-05 | $23.20 | $28.35 | 160,400 | — | — |
| 2014-09-04 | $23.17 | $28.31 | 244,100 | — | — |
| 2014-09-03 | $23.04 | $28.15 | 299,000 | — | — |
| 2014-09-02 | $23.33 | $28.51 | 465,200 | — | — |
| 2014-08-29 | $23.12 | $28.25 | 130,400 | — | — |
| 2014-08-28 | $23.16 | $28.30 | 277,300 | — | — |
| 2014-08-27 | $23.17 | $28.31 | 139,400 | — | — |
| 2014-08-26 | $23.41 | $28.51 | 394,400 | — | — |
| 2014-08-25 | $23.18 | $28.23 | 186,400 | — | — |
| 2014-08-22 | $23.06 | $28.08 | 331,300 | — | — |
| 2014-08-21 | $22.94 | $27.93 | 354,300 | — | — |
| 2014-08-20 | $23.11 | $28.14 | 280,800 | — | — |
| 2014-08-19 | $23.30 | $28.37 | 313,400 | — | — |
| 2014-08-18 | $23.30 | $28.37 | 88,000 | — | — |
| 2014-08-15 | $23.12 | $28.15 | 193,400 | — | — |
| 2014-08-14 | $23.03 | $28.04 | 197,800 | — | — |
| 2014-08-13 | $23.00 | $28.01 | 305,200 | — | — |
| 2014-08-12 | $22.46 | $27.35 | 186,000 | — | — |
| 2014-08-11 | $22.40 | $27.28 | 175,100 | — | — |
| 2014-08-08 | $22.10 | $26.91 | 212,800 | — | — |
| 2014-08-07 | $21.73 | $26.46 | 113,500 | — | — |
| 2014-08-06 | $21.60 | $26.30 | 112,700 | — | — |
| 2014-08-05 | $21.14 | $25.74 | 236,300 | — | — |
| 2014-08-04 | $21.09 | $25.68 | 291,300 | — | — |
| 2014-08-01 | $21.16 | $25.77 | 200,100 | — | — |
| 2014-07-31 | $21.17 | $25.78 | 232,400 | — | — |
| 2014-07-30 | $21.44 | $26.11 | 209,800 | — | — |
| 2014-07-29 | $21.35 | $26.00 | 171,000 | — | — |
| 2014-07-28 | $21.18 | $25.69 | 137,100 | — | — |
| 2014-07-25 | $21.26 | $25.79 | 179,900 | — | — |
| 2014-07-24 | $21.45 | $26.02 | 207,200 | — | — |
| 2014-07-23 | $21.25 | $25.78 | 430,200 | — | — |
| 2014-07-22 | $21.08 | $25.57 | 631,700 | — | — |
| 2014-07-21 | $21.20 | $25.72 | 77,400 | — | — |
| 2014-07-18 | $21.40 | $25.96 | 131,500 | — | — |
| 2014-07-17 | $21.28 | $25.81 | 114,600 | — | — |
| 2014-07-16 | $21.71 | $26.34 | 83,000 | — | — |
| 2014-07-15 | $21.76 | $26.40 | 145,500 | — | — |
| 2014-07-14 | $21.87 | $26.53 | 226,100 | — | — |
| 2014-07-11 | $21.78 | $26.42 | 149,400 | — | — |
| 2014-07-10 | $21.92 | $26.59 | 129,200 | — | — |
| 2014-07-09 | $21.97 | $26.65 | 111,100 | — | — |
| 2014-07-08 | $21.81 | $26.46 | 84,400 | — | — |
| 2014-07-07 | $21.89 | $26.55 | 195,200 | — | — |
| 2014-07-03 | $21.85 | $26.51 | 265,300 | — | — |
| 2014-07-02 | $21.85 | $26.51 | 116,400 | — | — |
| 2014-07-01 | $21.75 | $26.38 | 705,200 | — | — |
| 2014-06-30 | $21.90 | $26.57 | 391,700 | — | — |
| 2014-06-27 | $22.35 | $27.11 | 292,900 | — | — |
| 2014-06-26 | $22.48 | $27.27 | 106,700 | — | — |
| 2014-06-25 | $22.57 | $27.28 | 151,800 | — | — |
| 2014-06-24 | $22.63 | $27.36 | 151,200 | — | — |
| 2014-06-23 | $22.72 | $27.46 | 107,600 | — | — |
| 2014-06-20 | $22.80 | $27.56 | 264,700 | — | — |
| 2014-06-19 | $22.67 | $27.40 | 112,500 | — | — |
| 2014-06-18 | $22.73 | $27.48 | 183,300 | — | — |
| 2014-06-17 | $22.89 | $27.67 | 293,300 | — | — |
| 2014-06-16 | $22.93 | $27.72 | 146,000 | — | — |
| 2014-06-13 | $22.95 | $27.74 | 623,700 | — | — |
| 2014-06-12 | $22.35 | $27.02 | 100,300 | — | — |
| 2014-06-11 | $22.60 | $27.32 | 98,600 | — | — |
| 2014-06-10 | $22.58 | $27.29 | 158,000 | — | — |
| 2014-06-09 | $22.69 | $27.43 | 97,700 | — | — |
| 2014-06-06 | $22.74 | $27.49 | 197,500 | — | — |
| 2014-06-05 | $22.78 | $27.54 | 276,000 | — | — |
| 2014-06-04 | $22.62 | $27.34 | 93,200 | — | — |
| 2014-06-03 | $22.65 | $27.38 | 243,700 | — | — |
| 2014-06-02 | $22.70 | $27.44 | 213,200 | — | — |
| 2014-05-30 | $22.50 | $27.20 | 2,779,000 | — | — |
| 2014-05-29 | $22.73 | $27.48 | 346,900 | — | — |
| 2014-05-28 | $22.49 | $27.19 | 349,900 | — | — |
| 2014-05-27 | $22.41 | $26.99 | 221,000 | — | — |
| 2014-05-23 | $22.20 | $26.74 | 208,500 | — | — |
| 2014-05-22 | $22.12 | $26.64 | 271,100 | — | — |
| 2014-05-21 | $21.75 | $26.20 | 200,200 | — | — |
| 2014-05-20 | $22.13 | $26.66 | 324,100 | — | — |
| 2014-05-19 | $21.81 | $26.27 | 299,200 | — | — |
| 2014-05-16 | $22.00 | $26.50 | 397,900 | — | — |
| 2014-05-15 | $21.74 | $26.19 | 378,800 | — | — |
| 2014-05-14 | $21.69 | $26.13 | 182,900 | — | — |
| 2014-05-13 | $21.88 | $26.35 | 196,200 | — | — |
| 2014-05-12 | $21.96 | $26.45 | 337,300 | — | — |
| 2014-05-09 | $21.88 | $26.35 | 290,900 | — | — |
| 2014-05-08 | $21.80 | $26.26 | 157,900 | — | — |
| 2014-05-07 | $21.84 | $26.31 | 279,500 | — | — |
| 2014-05-06 | $21.79 | $26.25 | 191,300 | — | — |
| 2014-05-05 | $21.80 | $26.26 | 464,600 | — | — |
| 2014-05-02 | $21.44 | $25.82 | 914,200 | — | — |
| 2014-05-01 | $20.35 | $24.51 | 104,800 | — | — |
| 2014-04-30 | $20.33 | $24.49 | 55,200 | — | — |
| 2014-04-29 | $20.23 | $24.37 | 48,900 | — | — |
| 2014-04-28 | $20.33 | $24.49 | 84,700 | — | — |
| 2014-04-25 | $20.35 | $24.41 | 109,900 | — | — |
| 2014-04-24 | $20.41 | $24.49 | 41,400 | — | — |
| 2014-04-23 | $20.48 | $24.57 | 47,400 | — | — |
| 2014-04-22 | $20.65 | $24.77 | 48,800 | — | — |
| 2014-04-21 | $20.58 | $24.69 | 38,300 | — | — |
| 2014-04-17 | $20.61 | $24.73 | 90,100 | — | — |
| 2014-04-16 | $20.48 | $24.57 | 48,100 | — | — |
| 2014-04-15 | $20.32 | $24.38 | 52,100 | — | — |
| 2014-04-14 | $20.27 | $24.32 | 81,700 | — | — |
| 2014-04-11 | $20.21 | $24.25 | 285,700 | — | — |
| 2014-04-10 | $20.57 | $24.68 | 240,300 | — | — |
| 2014-04-09 | $20.89 | $25.06 | 122,700 | — | — |
| 2014-04-08 | $20.86 | $25.03 | 104,000 | — | — |
| 2014-04-07 | $20.37 | $24.44 | 71,800 | — | — |
| 2014-04-04 | $20.37 | $24.44 | 241,300 | — | — |
| 2014-04-03 | $20.37 | $24.44 | 91,400 | — | — |
| 2014-04-02 | $20.56 | $24.67 | 94,200 | — | — |
| 2014-04-01 | $20.61 | $24.73 | 165,600 | — | — |
| 2014-03-31 | $20.22 | $24.26 | 151,300 | — | — |
| 2014-03-28 | $20.15 | $24.17 | 120,800 | — | — |
| 2014-03-27 | $20.19 | $24.22 | 110,700 | — | — |
| 2014-03-26 | $20.16 | $24.10 | 88,900 | — | — |
| 2014-03-25 | $20.83 | $24.90 | 153,300 | — | — |
| 2014-03-24 | $20.59 | $24.62 | 165,800 | — | — |
| 2014-03-21 | $20.01 | $23.92 | 399,900 | — | — |
| 2014-03-20 | $20.92 | $25.01 | 23,000 | — | — |
| 2014-03-19 | $20.89 | $24.98 | 63,000 | — | — |
| 2014-03-18 | $21.14 | $25.27 | 147,900 | — | — |
| 2014-03-17 | $21.26 | $25.42 | 116,400 | — | — |
| 2014-03-14 | $21.00 | $25.11 | 105,600 | — | — |
| 2014-03-13 | $20.74 | $24.80 | 95,100 | — | — |
| 2014-03-12 | $20.55 | $24.57 | 74,300 | — | — |
| 2014-03-11 | $20.55 | $24.57 | 103,800 | — | — |
| 2014-03-10 | $20.70 | $24.75 | 72,500 | — | — |
| 2014-03-07 | $20.75 | $24.81 | 114,600 | — | — |
| 2014-03-06 | $20.82 | $24.89 | 71,000 | — | — |
| 2014-03-05 | $21.28 | $25.44 | 94,900 | — | — |
| 2014-03-04 | $21.30 | $25.47 | 158,700 | — | — |
| 2014-03-03 | $20.87 | $24.95 | 64,100 | — | — |
| 2014-02-28 | $20.87 | $24.95 | 74,900 | — | — |
| 2014-02-27 | $20.99 | $25.10 | 129,600 | — | — |
| 2014-02-26 | $20.95 | $25.05 | 56,500 | — | — |
| 2014-02-25 | $20.87 | $24.87 | 52,100 | — | — |
| 2014-02-24 | $20.76 | $24.74 | 63,500 | — | — |
| 2014-02-21 | $20.63 | $24.58 | 95,300 | — | — |
| 2014-02-20 | $20.81 | $24.80 | 66,200 | — | — |
| 2014-02-19 | $20.94 | $24.95 | 130,300 | — | — |
| 2014-02-18 | $20.86 | $24.86 | 57,600 | — | — |
| 2014-02-14 | $20.60 | $24.55 | 37,900 | — | — |
| 2014-02-13 | $20.53 | $24.46 | 77,900 | — | — |
| 2014-02-12 | $20.63 | $24.58 | 33,000 | — | — |
| 2014-02-11 | $20.77 | $24.75 | 108,300 | — | — |
| 2014-02-10 | $20.39 | $24.30 | 78,700 | — | — |
| 2014-02-07 | $20.19 | $24.06 | 82,400 | — | — |
| 2014-02-06 | $20.06 | $23.90 | 91,700 | — | — |
| 2014-02-05 | $20.07 | $23.91 | 132,300 | — | — |
| 2014-02-04 | $20.06 | $23.90 | 127,000 | — | — |
| 2014-02-03 | $19.97 | $23.80 | 198,100 | — | — |
| 2014-01-31 | $20.91 | $24.92 | 131,600 | — | — |
| 2014-01-30 | $21.26 | $25.33 | 95,400 | — | — |
| 2014-01-29 | $20.89 | $24.89 | 166,300 | — | — |
| 2014-01-28 | $21.01 | $24.95 | 232,900 | — | — |
| 2014-01-27 | $20.81 | $24.71 | 222,900 | — | — |
| 2014-01-24 | $20.41 | $24.24 | 261,100 | — | — |
| 2014-01-23 | $20.10 | $23.87 | 59,400 | — | — |
| 2014-01-22 | $20.20 | $23.99 | 99,500 | — | — |
| 2014-01-21 | $20.24 | $24.04 | 103,200 | — | — |
| 2014-01-17 | $20.14 | $23.92 | 82,000 | — | — |
| 2014-01-16 | $20.22 | $24.01 | 45,700 | — | — |
| 2014-01-15 | $20.28 | $24.08 | 60,900 | — | — |
| 2014-01-14 | $20.17 | $23.95 | 75,500 | — | — |
| 2014-01-13 | $19.85 | $23.57 | 124,200 | — | — |
| 2014-01-10 | $20.02 | $23.78 | 91,000 | — | — |
| 2014-01-09 | $20.32 | $24.13 | 146,000 | — | — |
| 2014-01-08 | $20.03 | $23.79 | 58,800 | — | — |
| 2014-01-07 | $20.26 | $24.06 | 75,500 | — | — |
| 2014-01-06 | $20.13 | $23.91 | 78,200 | — | — |
| 2014-01-03 | $20.39 | $24.22 | 50,900 | — | — |
| 2014-01-02 | $20.29 | $24.10 | 71,600 | — | — |