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
- 1999-01-29 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 | $22.59 | $25.72 | 501,200 | — | — |
| 2014-12-30 | $22.70 | $25.85 | 463,700 | — | — |
| 2014-12-29 | $22.79 | $25.95 | 746,500 | — | — |
| 2014-12-26 | $22.69 | $25.84 | 258,900 | — | — |
| 2014-12-24 | $22.65 | $25.79 | 853,700 | — | — |
| 2014-12-23 | $22.50 | $25.62 | 338,300 | — | — |
| 2014-12-22 | $22.38 | $25.48 | 700,000 | — | — |
| 2014-12-19 | $22.19 | $25.27 | 1,281,900 | — | — |
| 2014-12-18 | $21.74 | $24.75 | 950,400 | — | — |
| 2014-12-17 | $21.86 | $24.89 | 811,100 | — | — |
| 2014-12-16 | $21.23 | $24.17 | 645,600 | — | — |
| 2014-12-15 | $21.32 | $24.28 | 715,800 | — | — |
| 2014-12-12 | $21.40 | $24.37 | 656,500 | — | — |
| 2014-12-11 | $21.62 | $24.62 | 655,200 | — | — |
| 2014-12-10 | $21.56 | $24.55 | 978,200 | — | — |
| 2014-12-09 | $22.11 | $25.18 | 1,370,500 | — | — |
| 2014-12-08 | $22.04 | $25.10 | 726,000 | — | — |
| 2014-12-05 | $22.26 | $25.35 | 812,600 | — | — |
| 2014-12-04 | $22.11 | $25.18 | 1,479,100 | — | — |
| 2014-12-03 | $21.90 | $24.94 | 958,400 | — | — |
| 2014-12-02 | $21.43 | $24.40 | 771,700 | — | — |
| 2014-12-01 | $21.14 | $24.07 | 1,060,900 | — | — |
| 2014-11-28 | $21.34 | $24.30 | 1,258,400 | — | — |
| 2014-11-26 | $20.96 | $23.87 | 385,900 | — | — |
| 2014-11-25 | $20.95 | $23.85 | 595,600 | — | — |
| 2014-11-24 | $20.94 | $23.84 | 622,800 | — | — |
| 2014-11-21 | $20.84 | $23.73 | 1,254,400 | — | — |
| 2014-11-20 | $20.48 | $23.32 | 866,700 | — | — |
| 2014-11-19 | $20.29 | $23.10 | 842,300 | — | — |
| 2014-11-18 | $20.66 | $23.52 | 873,000 | — | — |
| 2014-11-17 | $20.37 | $23.19 | 1,210,500 | — | — |
| 2014-11-14 | $20.35 | $23.17 | 669,200 | — | — |
| 2014-11-13 | $20.24 | $23.05 | 996,700 | — | — |
| 2014-11-12 | $20.20 | $23.00 | 885,000 | — | — |
| 2014-11-11 | $19.98 | $22.75 | 1,511,600 | — | — |
| 2014-11-10 | $19.93 | $22.69 | 2,177,200 | — | — |
| 2014-11-07 | $19.76 | $22.50 | 1,840,200 | — | — |
| 2014-11-06 | $20.11 | $22.90 | 1,333,600 | — | — |
| 2014-11-05 | $19.85 | $22.60 | 1,218,400 | — | — |
| 2014-11-04 | $19.76 | $22.50 | 1,692,700 | — | — |
| 2014-11-03 | $19.83 | $22.58 | 1,874,200 | — | — |
| 2014-10-31 | $19.33 | $22.01 | 4,699,300 | — | — |
| 2014-10-30 | $18.24 | $20.77 | 1,354,800 | — | — |
| 2014-10-29 | $18.14 | $20.65 | 768,000 | — | — |
| 2014-10-28 | $18.07 | $20.58 | 1,267,400 | — | — |
| 2014-10-27 | $17.47 | $19.89 | 786,100 | — | — |
| 2014-10-24 | $17.71 | $20.17 | 1,239,300 | — | — |
| 2014-10-23 | $17.83 | $20.30 | 882,100 | — | — |
| 2014-10-22 | $17.46 | $19.88 | 1,204,000 | — | — |
| 2014-10-21 | $17.72 | $20.18 | 1,438,000 | — | — |
| 2014-10-20 | $17.56 | $19.99 | 941,800 | — | — |
| 2014-10-17 | $17.42 | $19.84 | 1,004,400 | — | — |
| 2014-10-16 | $17.15 | $19.53 | 1,394,400 | — | — |
| 2014-10-15 | $17.00 | $19.36 | 1,633,500 | — | — |
| 2014-10-14 | $17.34 | $19.74 | 2,439,700 | — | — |
| 2014-10-13 | $16.40 | $18.67 | 1,346,400 | — | — |
| 2014-10-10 | $16.58 | $18.88 | 2,009,400 | — | — |
| 2014-10-09 | $16.66 | $18.97 | 947,400 | — | — |
| 2014-10-08 | $17.26 | $19.65 | 1,284,700 | — | — |
| 2014-10-07 | $17.12 | $19.49 | 916,800 | — | — |
| 2014-10-06 | $17.61 | $20.05 | 833,700 | — | — |
| 2014-10-03 | $17.74 | $20.20 | 1,412,600 | — | — |
| 2014-10-02 | $17.35 | $19.76 | 2,091,100 | — | — |
| 2014-10-01 | $16.83 | $19.16 | 2,081,200 | — | — |
| 2014-09-30 | $16.77 | $19.10 | 2,158,900 | — | — |
| 2014-09-29 | $17.00 | $19.36 | 1,183,900 | — | — |
| 2014-09-26 | $17.25 | $19.64 | 1,052,700 | — | — |
| 2014-09-25 | $17.29 | $19.69 | 935,200 | — | — |
| 2014-09-24 | $17.46 | $19.88 | 1,303,600 | — | — |
| 2014-09-23 | $17.48 | $19.90 | 1,015,700 | — | — |
| 2014-09-22 | $17.62 | $20.06 | 882,500 | — | — |
| 2014-09-19 | $17.77 | $20.23 | 997,100 | — | — |
| 2014-09-18 | $17.90 | $20.38 | 471,200 | — | — |
| 2014-09-17 | $17.88 | $20.36 | 981,400 | — | — |
| 2014-09-16 | $17.83 | $20.30 | 1,105,200 | — | — |
| 2014-09-15 | $18.06 | $20.56 | 1,219,100 | — | — |
| 2014-09-12 | $18.51 | $21.08 | 1,317,600 | — | — |
| 2014-09-11 | $18.56 | $21.13 | 1,924,000 | — | — |
| 2014-09-10 | $18.40 | $20.95 | 1,078,900 | — | — |
| 2014-09-09 | $18.22 | $20.75 | 1,385,600 | — | — |
| 2014-09-08 | $18.34 | $20.88 | 1,461,500 | — | — |
| 2014-09-05 | $18.24 | $20.77 | 723,000 | — | — |
| 2014-09-04 | $18.15 | $20.67 | 1,221,400 | — | — |
| 2014-09-03 | $18.12 | $20.63 | 1,081,600 | — | — |
| 2014-09-02 | $18.20 | $20.72 | 675,600 | — | — |
| 2014-08-29 | $18.10 | $20.61 | 516,200 | — | — |
| 2014-08-28 | $18.12 | $20.63 | 495,200 | — | — |
| 2014-08-27 | $18.09 | $20.60 | 452,700 | — | — |
| 2014-08-26 | $18.04 | $20.54 | 728,400 | — | — |
| 2014-08-25 | $18.00 | $20.50 | 482,100 | — | — |
| 2014-08-22 | $18.02 | $20.52 | 572,800 | — | — |
| 2014-08-21 | $18.02 | $20.52 | 886,100 | — | — |
| 2014-08-20 | $18.21 | $20.73 | 1,291,700 | — | — |
| 2014-08-19 | $18.33 | $20.87 | 663,300 | — | — |
| 2014-08-18 | $18.22 | $20.75 | 978,200 | — | — |
| 2014-08-15 | $17.96 | $20.45 | 832,000 | — | — |
| 2014-08-14 | $17.96 | $20.45 | 649,000 | — | — |
| 2014-08-13 | $17.87 | $20.35 | 863,000 | — | — |
| 2014-08-12 | $17.60 | $20.04 | 1,076,000 | — | — |
| 2014-08-11 | $17.73 | $20.19 | 670,800 | — | — |
| 2014-08-08 | $17.64 | $20.09 | 1,149,700 | — | — |
| 2014-08-07 | $17.34 | $19.74 | 2,098,900 | — | — |
| 2014-08-06 | $17.74 | $20.20 | 1,002,600 | — | — |
| 2014-08-05 | $17.88 | $20.36 | 1,604,100 | — | — |
| 2014-08-04 | $17.99 | $20.48 | 2,625,700 | — | — |
| 2014-08-01 | $17.52 | $19.95 | 8,209,600 | — | — |
| 2014-07-31 | $18.39 | $20.94 | 2,327,400 | — | — |
| 2014-07-30 | $18.80 | $21.41 | 955,900 | — | — |
| 2014-07-29 | $18.59 | $21.17 | 1,775,100 | — | — |
| 2014-07-28 | $18.91 | $21.53 | 969,300 | — | — |
| 2014-07-25 | $19.16 | $21.82 | 988,000 | — | — |
| 2014-07-24 | $19.23 | $21.90 | 1,245,100 | — | — |
| 2014-07-23 | $19.70 | $22.43 | 833,600 | — | — |
| 2014-07-22 | $19.61 | $22.33 | 1,239,600 | — | — |
| 2014-07-21 | $19.15 | $21.80 | 1,000,900 | — | — |
| 2014-07-18 | $19.32 | $22.00 | 941,500 | — | — |
| 2014-07-17 | $19.25 | $21.92 | 1,484,200 | — | — |
| 2014-07-16 | $19.52 | $22.23 | 841,900 | — | — |
| 2014-07-15 | $19.68 | $22.41 | 1,072,500 | — | — |
| 2014-07-14 | $19.81 | $22.56 | 1,371,600 | — | — |
| 2014-07-11 | $19.42 | $22.11 | 661,200 | — | — |
| 2014-07-10 | $19.40 | $22.09 | 1,975,600 | — | — |
| 2014-07-09 | $19.71 | $22.44 | 1,705,400 | — | — |
| 2014-07-08 | $19.67 | $22.40 | 1,670,800 | — | — |
| 2014-07-07 | $19.54 | $22.25 | 1,224,200 | — | — |
| 2014-07-03 | $19.63 | $22.35 | 508,200 | — | — |
| 2014-07-02 | $19.42 | $22.11 | 1,093,900 | — | — |
| 2014-07-01 | $19.23 | $21.90 | 1,685,500 | — | — |
| 2014-06-30 | $18.89 | $21.51 | 568,000 | — | — |
| 2014-06-27 | $18.88 | $21.50 | 1,010,500 | — | — |
| 2014-06-26 | $18.85 | $21.46 | 624,600 | — | — |
| 2014-06-25 | $18.78 | $21.38 | 1,305,700 | — | — |
| 2014-06-24 | $18.60 | $21.18 | 666,200 | — | — |
| 2014-06-23 | $18.81 | $21.42 | 1,242,200 | — | — |
| 2014-06-20 | $18.90 | $21.52 | 944,800 | — | — |
| 2014-06-19 | $19.11 | $21.76 | 612,300 | — | — |
| 2014-06-18 | $19.14 | $21.79 | 660,500 | — | — |
| 2014-06-17 | $19.14 | $21.79 | 559,300 | — | — |
| 2014-06-16 | $19.02 | $21.66 | 677,000 | — | — |
| 2014-06-13 | $18.95 | $21.58 | 695,900 | — | — |
| 2014-06-12 | $18.68 | $21.27 | 1,262,600 | — | — |
| 2014-06-11 | $19.38 | $22.07 | 1,179,900 | — | — |
| 2014-06-10 | $19.48 | $22.18 | 837,500 | — | — |
| 2014-06-09 | $19.46 | $22.16 | 939,800 | — | — |
| 2014-06-06 | $19.41 | $22.10 | 693,900 | — | — |
| 2014-06-05 | $19.19 | $21.85 | 1,222,400 | — | — |
| 2014-06-04 | $18.86 | $21.47 | 720,700 | — | — |
| 2014-06-03 | $18.70 | $21.29 | 1,450,200 | — | — |
| 2014-06-02 | $18.54 | $21.11 | 748,000 | — | — |
| 2014-05-30 | $18.54 | $21.11 | 868,700 | — | — |
| 2014-05-29 | $18.51 | $21.08 | 841,800 | — | — |
| 2014-05-28 | $18.49 | $21.05 | 933,100 | — | — |
| 2014-05-27 | $18.58 | $21.16 | 1,105,300 | — | — |
| 2014-05-23 | $18.51 | $21.08 | 957,700 | — | — |
| 2014-05-22 | $18.03 | $20.53 | 1,594,900 | — | — |
| 2014-05-21 | $18.23 | $20.76 | 1,356,000 | — | — |
| 2014-05-20 | $17.61 | $20.05 | 1,455,900 | — | — |
| 2014-05-19 | $17.85 | $20.32 | 792,500 | — | — |
| 2014-05-16 | $17.76 | $20.22 | 1,262,800 | — | — |
| 2014-05-15 | $17.59 | $20.03 | 1,277,500 | — | — |
| 2014-05-14 | $17.54 | $19.97 | 800,500 | — | — |
| 2014-05-13 | $17.79 | $20.26 | 839,400 | — | — |
| 2014-05-12 | $17.99 | $20.48 | 1,018,000 | — | — |
| 2014-05-09 | $17.41 | $19.82 | 917,100 | — | — |
| 2014-05-08 | $17.40 | $19.81 | 1,472,800 | — | — |
| 2014-05-07 | $17.62 | $20.06 | 1,718,300 | — | — |
| 2014-05-06 | $17.80 | $20.27 | 1,596,200 | — | — |
| 2014-05-05 | $18.34 | $20.88 | 1,973,200 | — | — |
| 2014-05-02 | $18.78 | $21.38 | 3,186,800 | — | — |
| 2014-05-01 | $18.32 | $20.86 | 2,754,000 | — | — |
| 2014-04-30 | $17.65 | $20.10 | 1,761,800 | — | — |
| 2014-04-29 | $17.34 | $19.74 | 1,524,800 | — | — |
| 2014-04-28 | $17.50 | $19.93 | 1,611,200 | — | — |
| 2014-04-25 | $17.69 | $20.14 | 1,077,600 | — | — |
| 2014-04-24 | $18.19 | $20.71 | 1,026,600 | — | — |
| 2014-04-23 | $18.07 | $20.58 | 1,078,400 | — | — |
| 2014-04-22 | $18.27 | $20.80 | 823,800 | — | — |
| 2014-04-21 | $18.10 | $20.61 | 1,208,800 | — | — |
| 2014-04-17 | $18.20 | $20.72 | 1,096,700 | — | — |
| 2014-04-16 | $17.90 | $20.38 | 1,582,600 | — | — |
| 2014-04-15 | $17.44 | $19.86 | 1,590,200 | — | — |
| 2014-04-14 | $17.60 | $20.04 | 1,797,900 | — | — |
| 2014-04-11 | $17.29 | $19.69 | 2,822,800 | — | — |
| 2014-04-10 | $17.93 | $20.42 | 2,384,000 | — | — |
| 2014-04-09 | $18.68 | $21.27 | 1,363,600 | — | — |
| 2014-04-08 | $18.60 | $21.18 | 1,671,200 | — | — |
| 2014-04-07 | $18.63 | $21.21 | 1,227,400 | — | — |
| 2014-04-04 | $19.09 | $21.74 | 1,107,500 | — | — |
| 2014-04-03 | $19.53 | $22.24 | 907,900 | — | — |
| 2014-04-02 | $19.61 | $22.33 | 2,165,700 | — | — |
| 2014-04-01 | $19.31 | $21.99 | 2,061,000 | — | — |
| 2014-03-31 | $18.52 | $21.09 | 1,370,700 | — | — |
| 2014-03-28 | $17.91 | $20.39 | 731,300 | — | — |
| 2014-03-27 | $17.84 | $20.31 | 774,800 | — | — |
| 2014-03-26 | $17.85 | $20.32 | 1,860,600 | — | — |
| 2014-03-25 | $18.12 | $20.63 | 1,990,000 | — | — |
| 2014-03-24 | $18.21 | $20.73 | 2,190,600 | — | — |
| 2014-03-21 | $18.85 | $21.46 | 1,734,600 | — | — |
| 2014-03-20 | $18.82 | $21.43 | 2,528,800 | — | — |
| 2014-03-19 | $18.53 | $21.10 | 2,450,200 | — | — |
| 2014-03-18 | $18.71 | $21.30 | 1,450,800 | — | — |
| 2014-03-17 | $18.28 | $20.81 | 2,666,500 | — | — |
| 2014-03-14 | $18.24 | $20.77 | 2,810,100 | — | — |
| 2014-03-13 | $18.45 | $21.01 | 1,496,800 | — | — |
| 2014-03-12 | $18.96 | $21.59 | 881,500 | — | — |
| 2014-03-11 | $19.02 | $21.66 | 1,771,400 | — | — |
| 2014-03-10 | $19.50 | $22.20 | 712,900 | — | — |
| 2014-03-07 | $19.67 | $22.40 | 2,784,800 | — | — |
| 2014-03-06 | $19.70 | $22.43 | 1,362,700 | — | — |
| 2014-03-05 | $19.75 | $22.49 | 1,772,900 | — | — |
| 2014-03-04 | $19.96 | $22.73 | 2,262,400 | — | — |
| 2014-03-03 | $19.63 | $22.35 | 1,828,000 | — | — |
| 2014-02-28 | $19.33 | $22.01 | 1,428,300 | — | — |
| 2014-02-27 | $19.46 | $22.16 | 2,479,100 | — | — |
| 2014-02-26 | $19.05 | $21.69 | 1,025,900 | — | — |
| 2014-02-25 | $19.24 | $21.91 | 749,000 | — | — |
| 2014-02-24 | $19.54 | $22.25 | 829,000 | — | — |
| 2014-02-21 | $19.56 | $22.27 | 885,500 | — | — |
| 2014-02-20 | $19.52 | $22.23 | 894,400 | — | — |
| 2014-02-19 | $19.14 | $21.79 | 1,065,900 | — | — |
| 2014-02-18 | $19.35 | $22.03 | 866,100 | — | — |
| 2014-02-14 | $19.30 | $21.98 | 620,500 | — | — |
| 2014-02-13 | $19.39 | $22.08 | 1,191,700 | — | — |
| 2014-02-12 | $19.26 | $21.93 | 984,800 | — | — |
| 2014-02-11 | $19.32 | $22.00 | 1,291,700 | — | — |
| 2014-02-10 | $19.30 | $21.98 | 1,850,000 | — | — |
| 2014-02-07 | $19.18 | $21.84 | 3,031,700 | — | — |
| 2014-02-06 | $18.35 | $20.89 | 1,591,300 | — | — |
| 2014-02-05 | $17.88 | $20.36 | 1,147,300 | — | — |
| 2014-02-04 | $17.96 | $20.45 | 1,382,200 | — | — |
| 2014-02-03 | $17.84 | $20.31 | 3,033,700 | — | — |
| 2014-01-31 | $18.62 | $21.20 | 1,430,000 | — | — |
| 2014-01-30 | $19.02 | $21.66 | 868,600 | — | — |
| 2014-01-29 | $18.99 | $21.62 | 1,138,000 | — | — |
| 2014-01-28 | $19.00 | $21.63 | 1,473,500 | — | — |
| 2014-01-27 | $19.04 | $21.68 | 1,581,100 | — | — |
| 2014-01-24 | $19.55 | $22.26 | 1,626,500 | — | — |
| 2014-01-23 | $20.44 | $23.27 | 833,700 | — | — |
| 2014-01-22 | $20.95 | $23.85 | 933,000 | — | — |
| 2014-01-21 | $20.68 | $23.55 | 795,700 | — | — |
| 2014-01-17 | $20.75 | $23.63 | 1,123,600 | — | — |
| 2014-01-16 | $21.15 | $24.08 | 1,055,500 | — | — |
| 2014-01-15 | $20.99 | $23.90 | 3,358,100 | — | — |
| 2014-01-14 | $20.30 | $23.11 | 2,228,700 | — | — |
| 2014-01-13 | $19.42 | $22.11 | 1,690,400 | — | — |
| 2014-01-10 | $19.98 | $22.75 | 1,119,500 | — | — |
| 2014-01-09 | $20.00 | $22.77 | 872,600 | — | — |
| 2014-01-08 | $19.78 | $22.52 | 1,768,200 | — | — |
| 2014-01-07 | $19.50 | $22.20 | 1,028,600 | — | — |
| 2014-01-06 | $19.30 | $21.98 | 1,845,600 | — | — |
| 2014-01-03 | $19.54 | $22.25 | 2,097,000 | — | — |
| 2014-01-02 | $20.20 | $23.00 | 901,100 | — | — |