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
- 2009-11-17 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 | $20.62 | $24.06 | 1,452,200 | — | — |
| 2014-12-30 | $20.54 | $23.96 | 1,737,000 | — | — |
| 2014-12-29 | $20.95 | $24.44 | 1,930,100 | — | — |
| 2014-12-26 | $20.63 | $24.07 | 1,161,900 | — | — |
| 2014-12-24 | $20.70 | $24.15 | 1,252,800 | — | — |
| 2014-12-23 | $20.95 | $24.44 | 2,426,600 | — | — |
| 2014-12-22 | $20.72 | $24.17 | 3,762,600 | — | — |
| 2014-12-19 | $20.58 | $24.01 | 3,766,700 | — | — |
| 2014-12-18 | $19.62 | $22.89 | 5,250,000 | — | — |
| 2014-12-17 | $18.77 | $21.90 | 4,869,400 | — | — |
| 2014-12-16 | $17.07 | $19.92 | 7,397,200 | — | — |
| 2014-12-15 | $16.54 | $19.30 | 3,910,300 | — | — |
| 2014-12-12 | $17.33 | $20.22 | 5,041,800 | — | — |
| 2014-12-11 | $18.03 | $21.04 | 4,887,100 | — | — |
| 2014-12-10 | $18.58 | $21.41 | 5,013,800 | — | — |
| 2014-12-09 | $19.69 | $22.69 | 2,067,000 | — | — |
| 2014-12-08 | $19.54 | $22.51 | 3,562,500 | — | — |
| 2014-12-05 | $21.35 | $24.60 | 2,423,100 | — | — |
| 2014-12-04 | $22.06 | $25.42 | 2,320,700 | — | — |
| 2014-12-03 | $22.95 | $26.44 | 2,164,600 | — | — |
| 2014-12-02 | $22.71 | $26.17 | 3,707,600 | — | — |
| 2014-12-01 | $22.36 | $25.76 | 2,305,700 | — | — |
| 2014-11-28 | $22.10 | $25.46 | 1,696,700 | — | — |
| 2014-11-26 | $24.05 | $27.71 | 1,304,400 | — | — |
| 2014-11-25 | $24.68 | $28.44 | 1,862,400 | — | — |
| 2014-11-24 | $24.85 | $28.63 | 1,117,200 | — | — |
| 2014-11-21 | $25.44 | $29.31 | 1,451,500 | — | — |
| 2014-11-20 | $24.85 | $28.63 | 1,699,800 | — | — |
| 2014-11-19 | $24.28 | $27.97 | 1,316,900 | — | — |
| 2014-11-18 | $24.45 | $28.17 | 1,345,300 | — | — |
| 2014-11-17 | $24.57 | $28.31 | 1,622,400 | — | — |
| 2014-11-14 | $24.89 | $28.68 | 1,669,400 | — | — |
| 2014-11-13 | $24.08 | $27.74 | 2,823,200 | — | — |
| 2014-11-12 | $25.22 | $29.06 | 1,763,800 | — | — |
| 2014-11-11 | $25.01 | $28.82 | 1,198,600 | — | — |
| 2014-11-10 | $24.84 | $28.62 | 1,600,400 | — | — |
| 2014-11-07 | $25.25 | $29.09 | 2,312,400 | — | — |
| 2014-11-06 | $24.54 | $28.27 | 1,358,600 | — | — |
| 2014-11-05 | $24.76 | $28.53 | 2,154,200 | — | — |
| 2014-11-04 | $23.53 | $27.11 | 2,010,600 | — | — |
| 2014-11-03 | $24.07 | $27.73 | 1,115,700 | — | — |
| 2014-10-31 | $24.76 | $28.53 | 1,199,100 | — | — |
| 2014-10-30 | $24.40 | $28.11 | 1,079,500 | — | — |
| 2014-10-29 | $24.92 | $28.71 | 2,728,400 | — | — |
| 2014-10-28 | $25.01 | $28.82 | 2,152,500 | — | — |
| 2014-10-27 | $24.14 | $27.81 | 1,647,300 | — | — |
| 2014-10-24 | $24.45 | $28.17 | 2,302,000 | — | — |
| 2014-10-23 | $24.86 | $28.64 | 3,906,600 | — | — |
| 2014-10-22 | $23.34 | $26.89 | 3,133,600 | — | — |
| 2014-10-21 | $23.81 | $27.43 | 4,038,400 | — | — |
| 2014-10-20 | $23.39 | $26.95 | 2,047,700 | — | — |
| 2014-10-17 | $23.39 | $26.95 | 2,272,100 | — | — |
| 2014-10-16 | $23.43 | $27.00 | 3,437,700 | — | — |
| 2014-10-15 | $23.28 | $26.82 | 3,899,700 | — | — |
| 2014-10-14 | $23.65 | $27.25 | 2,259,600 | — | — |
| 2014-10-13 | $23.96 | $27.61 | 1,859,600 | — | — |
| 2014-10-10 | $24.35 | $28.06 | 1,888,100 | — | — |
| 2014-10-09 | $24.84 | $28.62 | 2,082,900 | — | — |
| 2014-10-08 | $25.63 | $29.53 | 2,007,900 | — | — |
| 2014-10-07 | $25.78 | $29.70 | 1,271,500 | — | — |
| 2014-10-06 | $26.11 | $30.08 | 1,200,900 | — | — |
| 2014-10-03 | $26.04 | $30.00 | 944,700 | — | — |
| 2014-10-02 | $26.44 | $30.46 | 1,886,300 | — | — |
| 2014-10-01 | $26.23 | $30.22 | 1,385,000 | — | — |
| 2014-09-30 | $26.88 | $30.97 | 1,090,700 | — | — |
| 2014-09-29 | $27.22 | $31.36 | 767,100 | — | — |
| 2014-09-26 | $27.38 | $31.55 | 1,091,100 | — | — |
| 2014-09-25 | $27.00 | $31.11 | 1,442,800 | — | — |
| 2014-09-24 | $27.98 | $32.24 | 2,384,400 | — | — |
| 2014-09-23 | $28.34 | $32.65 | 791,100 | — | — |
| 2014-09-22 | $28.14 | $32.42 | 1,671,800 | — | — |
| 2014-09-19 | $28.75 | $33.12 | 1,425,900 | — | — |
| 2014-09-18 | $29.05 | $33.47 | 1,954,200 | — | — |
| 2014-09-17 | $29.88 | $34.43 | 955,200 | — | — |
| 2014-09-16 | $30.53 | $35.18 | 837,800 | — | — |
| 2014-09-15 | $30.32 | $34.93 | 1,055,500 | — | — |
| 2014-09-12 | $30.02 | $34.59 | 893,000 | — | — |
| 2014-09-11 | $30.23 | $34.83 | 660,200 | — | — |
| 2014-09-10 | $30.63 | $35.01 | 976,000 | — | — |
| 2014-09-09 | $30.52 | $34.88 | 1,165,100 | — | — |
| 2014-09-08 | $30.63 | $35.01 | 823,000 | — | — |
| 2014-09-05 | $31.29 | $35.76 | 926,700 | — | — |
| 2014-09-04 | $31.35 | $35.83 | 1,073,400 | — | — |
| 2014-09-03 | $31.39 | $35.88 | 654,800 | — | — |
| 2014-09-02 | $31.20 | $35.66 | 565,300 | — | — |
| 2014-08-29 | $31.89 | $36.45 | 956,200 | — | — |
| 2014-08-28 | $31.39 | $35.88 | 710,300 | — | — |
| 2014-08-27 | $31.38 | $35.87 | 710,900 | — | — |
| 2014-08-26 | $31.05 | $35.49 | 423,600 | — | — |
| 2014-08-25 | $30.84 | $35.25 | 459,100 | — | — |
| 2014-08-22 | $30.64 | $35.02 | 532,400 | — | — |
| 2014-08-21 | $30.73 | $35.12 | 732,400 | — | — |
| 2014-08-20 | $30.79 | $35.19 | 576,500 | — | — |
| 2014-08-19 | $30.70 | $35.09 | 445,600 | — | — |
| 2014-08-18 | $30.40 | $34.75 | 552,700 | — | — |
| 2014-08-15 | $30.65 | $35.03 | 915,900 | — | — |
| 2014-08-14 | $30.46 | $34.82 | 489,700 | — | — |
| 2014-08-13 | $30.55 | $34.92 | 990,800 | — | — |
| 2014-08-12 | $30.75 | $35.15 | 1,543,500 | — | — |
| 2014-08-11 | $30.82 | $35.23 | 618,000 | — | — |
| 2014-08-08 | $30.53 | $34.90 | 731,100 | — | — |
| 2014-08-07 | $30.06 | $34.36 | 1,271,700 | — | — |
| 2014-08-06 | $30.59 | $34.96 | 1,167,300 | — | — |
| 2014-08-05 | $30.64 | $35.02 | 1,587,500 | — | — |
| 2014-08-04 | $31.07 | $35.51 | 1,151,600 | — | — |
| 2014-08-01 | $30.68 | $35.07 | 1,698,600 | — | — |
| 2014-07-31 | $30.70 | $35.09 | 1,981,600 | — | — |
| 2014-07-30 | $30.83 | $35.24 | 1,453,900 | — | — |
| 2014-07-29 | $30.21 | $34.53 | 845,800 | — | — |
| 2014-07-28 | $30.27 | $34.60 | 838,400 | — | — |
| 2014-07-25 | $30.52 | $34.88 | 792,100 | — | — |
| 2014-07-24 | $31.08 | $35.52 | 701,700 | — | — |
| 2014-07-23 | $30.98 | $35.41 | 656,600 | — | — |
| 2014-07-22 | $30.85 | $35.26 | 931,500 | — | — |
| 2014-07-21 | $30.80 | $35.20 | 909,800 | — | — |
| 2014-07-18 | $31.12 | $35.57 | 686,600 | — | — |
| 2014-07-17 | $30.82 | $35.23 | 751,700 | — | — |
| 2014-07-16 | $31.34 | $35.82 | 717,400 | — | — |
| 2014-07-15 | $31.05 | $35.49 | 942,800 | — | — |
| 2014-07-14 | $31.62 | $36.14 | 698,700 | — | — |
| 2014-07-11 | $31.33 | $35.81 | 1,149,500 | — | — |
| 2014-07-10 | $31.76 | $36.30 | 625,700 | — | — |
| 2014-07-09 | $31.88 | $36.44 | 570,300 | — | — |
| 2014-07-08 | $31.90 | $36.46 | 990,200 | — | — |
| 2014-07-07 | $32.05 | $36.63 | 1,083,900 | — | — |
| 2014-07-03 | $32.53 | $37.18 | 457,300 | — | — |
| 2014-07-02 | $32.50 | $37.15 | 780,200 | — | — |
| 2014-07-01 | $32.57 | $37.23 | 625,900 | — | — |
| 2014-06-30 | $32.37 | $37.00 | 878,000 | — | — |
| 2014-06-27 | $32.27 | $36.88 | 678,400 | — | — |
| 2014-06-26 | $32.00 | $36.58 | 838,800 | — | — |
| 2014-06-25 | $31.47 | $35.97 | 1,006,200 | — | — |
| 2014-06-24 | $31.57 | $36.08 | 1,830,500 | — | — |
| 2014-06-23 | $32.17 | $36.77 | 851,600 | — | — |
| 2014-06-20 | $31.81 | $36.36 | 915,500 | — | — |
| 2014-06-19 | $31.32 | $35.80 | 875,100 | — | — |
| 2014-06-18 | $31.30 | $35.78 | 963,700 | — | — |
| 2014-06-17 | $31.29 | $35.76 | 855,300 | — | — |
| 2014-06-16 | $31.58 | $36.10 | 1,120,900 | — | — |
| 2014-06-13 | $31.51 | $36.02 | 1,215,900 | — | — |
| 2014-06-12 | $30.86 | $35.27 | 1,843,600 | — | — |
| 2014-06-11 | $29.84 | $34.11 | 686,500 | — | — |
| 2014-06-10 | $29.99 | $34.00 | 1,241,900 | — | — |
| 2014-06-09 | $29.86 | $33.85 | 509,600 | — | — |
| 2014-06-06 | $29.66 | $33.62 | 881,500 | — | — |
| 2014-06-05 | $29.65 | $33.61 | 659,200 | — | — |
| 2014-06-04 | $29.75 | $33.73 | 729,700 | — | — |
| 2014-06-03 | $29.79 | $33.77 | 1,455,500 | — | — |
| 2014-06-02 | $29.49 | $33.43 | 1,191,400 | — | — |
| 2014-05-30 | $29.79 | $33.77 | 1,172,100 | — | — |
| 2014-05-29 | $29.26 | $33.17 | 612,300 | — | — |
| 2014-05-28 | $29.08 | $32.97 | 778,100 | — | — |
| 2014-05-27 | $28.96 | $32.83 | 798,600 | — | — |
| 2014-05-23 | $29.27 | $33.18 | 554,500 | — | — |
| 2014-05-22 | $29.26 | $33.17 | 743,100 | — | — |
| 2014-05-21 | $28.99 | $32.87 | 786,600 | — | — |
| 2014-05-20 | $28.75 | $32.59 | 1,140,600 | — | — |
| 2014-05-19 | $29.16 | $33.06 | 733,800 | — | — |
| 2014-05-16 | $28.93 | $32.80 | 1,323,900 | — | — |
| 2014-05-15 | $28.78 | $32.63 | 652,400 | — | — |
| 2014-05-14 | $28.95 | $32.82 | 787,700 | — | — |
| 2014-05-13 | $29.03 | $32.91 | 588,700 | — | — |
| 2014-05-12 | $28.74 | $32.58 | 575,100 | — | — |
| 2014-05-09 | $28.57 | $32.39 | 683,800 | — | — |
| 2014-05-08 | $28.53 | $32.34 | 890,000 | — | — |
| 2014-05-07 | $29.12 | $33.01 | 827,900 | — | — |
| 2014-05-06 | $29.34 | $33.26 | 715,000 | — | — |
| 2014-05-05 | $29.14 | $33.04 | 884,500 | — | — |
| 2014-05-02 | $29.67 | $33.64 | 845,900 | — | — |
| 2014-05-01 | $29.26 | $33.17 | 1,039,000 | — | — |
| 2014-04-30 | $29.77 | $33.75 | 1,370,000 | — | — |
| 2014-04-29 | $30.18 | $34.21 | 1,706,600 | — | — |
| 2014-04-28 | $29.54 | $33.49 | 703,500 | — | — |
| 2014-04-25 | $29.47 | $33.41 | 1,076,000 | — | — |
| 2014-04-24 | $29.52 | $33.47 | 715,600 | — | — |
| 2014-04-23 | $29.63 | $33.59 | 988,200 | — | — |
| 2014-04-22 | $29.14 | $33.04 | 1,075,300 | — | — |
| 2014-04-21 | $29.17 | $33.07 | 1,057,700 | — | — |
| 2014-04-17 | $29.24 | $33.15 | 1,173,700 | — | — |
| 2014-04-16 | $29.39 | $33.32 | 981,400 | — | — |
| 2014-04-15 | $29.09 | $32.98 | 1,296,100 | — | — |
| 2014-04-14 | $29.12 | $33.01 | 644,200 | — | — |
| 2014-04-11 | $29.02 | $32.90 | 865,100 | — | — |
| 2014-04-10 | $29.01 | $32.89 | 963,000 | — | — |
| 2014-04-09 | $29.20 | $33.10 | 1,330,500 | — | — |
| 2014-04-08 | $29.01 | $32.89 | 1,643,000 | — | — |
| 2014-04-07 | $28.53 | $32.34 | 784,500 | — | — |
| 2014-04-04 | $28.97 | $32.84 | 832,700 | — | — |
| 2014-04-03 | $28.78 | $32.63 | 830,600 | — | — |
| 2014-04-02 | $28.91 | $32.77 | 1,113,700 | — | — |
| 2014-04-01 | $28.81 | $32.66 | 1,183,000 | — | — |
| 2014-03-31 | $28.96 | $32.83 | 1,114,400 | — | — |
| 2014-03-28 | $28.52 | $32.33 | 947,300 | — | — |
| 2014-03-27 | $28.04 | $31.79 | 1,002,400 | — | — |
| 2014-03-26 | $27.53 | $31.21 | 851,000 | — | — |
| 2014-03-25 | $27.37 | $31.03 | 568,600 | — | — |
| 2014-03-24 | $27.25 | $30.89 | 785,000 | — | — |
| 2014-03-21 | $27.29 | $30.94 | 1,172,800 | — | — |
| 2014-03-20 | $26.66 | $30.22 | 1,031,300 | — | — |
| 2014-03-19 | $26.31 | $29.83 | 773,500 | — | — |
| 2014-03-18 | $26.75 | $30.33 | 759,900 | — | — |
| 2014-03-17 | $26.67 | $30.24 | 499,000 | — | — |
| 2014-03-14 | $26.30 | $29.82 | 1,123,300 | — | — |
| 2014-03-13 | $26.38 | $29.91 | 914,800 | — | — |
| 2014-03-12 | $26.36 | $29.88 | 1,204,800 | — | — |
| 2014-03-11 | $26.47 | $29.74 | 1,010,000 | — | — |
| 2014-03-10 | $26.77 | $30.07 | 731,600 | — | — |
| 2014-03-07 | $26.55 | $29.83 | 513,000 | — | — |
| 2014-03-06 | $26.58 | $29.86 | 515,900 | — | — |
| 2014-03-05 | $26.40 | $29.66 | 602,000 | — | — |
| 2014-03-04 | $26.41 | $29.67 | 683,700 | — | — |
| 2014-03-03 | $26.51 | $29.78 | 1,232,600 | — | — |
| 2014-02-28 | $26.51 | $29.78 | 1,284,300 | — | — |
| 2014-02-27 | $25.92 | $29.12 | 852,700 | — | — |
| 2014-02-26 | $25.78 | $28.96 | 1,007,500 | — | — |
| 2014-02-25 | $25.80 | $28.98 | 1,075,100 | — | — |
| 2014-02-24 | $26.08 | $29.30 | 1,161,300 | — | — |
| 2014-02-21 | $25.63 | $28.79 | 874,700 | — | — |
| 2014-02-20 | $25.59 | $28.75 | 1,244,200 | — | — |
| 2014-02-19 | $25.71 | $28.88 | 2,480,100 | — | — |
| 2014-02-18 | $25.94 | $29.14 | 1,226,900 | — | — |
| 2014-02-14 | $25.88 | $29.07 | 1,304,000 | — | — |
| 2014-02-13 | $26.21 | $29.44 | 1,614,000 | — | — |
| 2014-02-12 | $26.99 | $30.32 | 1,089,600 | — | — |
| 2014-02-11 | $26.63 | $29.92 | 1,184,500 | — | — |
| 2014-02-10 | $26.41 | $29.67 | 1,238,600 | — | — |
| 2014-02-07 | $26.54 | $29.82 | 2,028,900 | — | — |
| 2014-02-06 | $26.56 | $29.84 | 1,204,900 | — | — |
| 2014-02-05 | $26.08 | $29.30 | 1,751,200 | — | — |
| 2014-02-04 | $25.88 | $29.07 | 1,032,000 | — | — |
| 2014-02-03 | $25.71 | $28.88 | 2,040,800 | — | — |
| 2014-01-31 | $26.15 | $29.38 | 1,798,600 | — | — |
| 2014-01-30 | $26.15 | $29.38 | 1,319,800 | — | — |
| 2014-01-29 | $25.90 | $29.10 | 2,221,400 | — | — |
| 2014-01-28 | $26.03 | $29.24 | 1,210,600 | — | — |
| 2014-01-27 | $25.97 | $29.17 | 1,302,300 | — | — |
| 2014-01-24 | $26.30 | $29.55 | 1,052,900 | — | — |
| 2014-01-23 | $26.62 | $29.90 | 1,081,800 | — | — |
| 2014-01-22 | $26.77 | $30.07 | 1,165,100 | — | — |
| 2014-01-21 | $26.90 | $30.22 | 800,600 | — | — |
| 2014-01-17 | $26.92 | $30.24 | 1,365,100 | — | — |
| 2014-01-16 | $27.06 | $30.40 | 997,000 | — | — |
| 2014-01-15 | $27.04 | $30.38 | 1,740,900 | — | — |
| 2014-01-14 | $27.06 | $30.40 | 1,420,400 | — | — |
| 2014-01-13 | $27.42 | $30.80 | 1,107,300 | — | — |
| 2014-01-10 | $27.46 | $30.85 | 980,400 | — | — |
| 2014-01-09 | $27.47 | $30.86 | 1,720,700 | — | — |
| 2014-01-08 | $27.58 | $30.98 | 1,474,000 | — | — |
| 2014-01-07 | $27.83 | $31.26 | 1,154,800 | — | — |
| 2014-01-06 | $27.77 | $31.20 | 925,800 | — | — |
| 2014-01-03 | $28.14 | $31.61 | 925,500 | — | — |
| 2014-01-02 | $28.30 | $31.79 | 1,361,300 | — | — |