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
- 2008-02-28 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 | $23.50 | $23.50 | 65,300 | — | — |
| 2014-12-30 | $24.16 | $24.16 | 143,200 | — | — |
| 2014-12-29 | $23.54 | $23.54 | 89,600 | — | — |
| 2014-12-26 | $24.00 | $24.00 | 13,500 | — | — |
| 2014-12-24 | $23.13 | $23.13 | 11,600 | — | — |
| 2014-12-23 | $23.14 | $23.14 | 35,500 | — | — |
| 2014-12-22 | $23.10 | $23.10 | 149,200 | — | — |
| 2014-12-19 | $24.00 | $24.00 | 85,200 | — | — |
| 2014-12-18 | $24.13 | $24.13 | 63,500 | — | — |
| 2014-12-17 | $23.75 | $23.75 | 392,900 | — | — |
| 2014-12-16 | $24.04 | $24.04 | 72,400 | — | — |
| 2014-12-15 | $23.85 | $23.85 | 95,200 | — | — |
| 2014-12-12 | $25.05 | $25.05 | 59,500 | — | — |
| 2014-12-11 | $25.19 | $25.19 | 34,700 | — | — |
| 2014-12-10 | $25.32 | $25.32 | 310,700 | — | — |
| 2014-12-09 | $25.38 | $25.38 | 126,800 | — | — |
| 2014-12-08 | $24.39 | $24.39 | 74,000 | — | — |
| 2014-12-05 | $23.82 | $23.82 | 127,400 | — | — |
| 2014-12-04 | $24.41 | $24.41 | 248,500 | — | — |
| 2014-12-03 | $24.61 | $24.61 | 64,400 | — | — |
| 2014-12-02 | $24.09 | $24.09 | 61,200 | — | — |
| 2014-12-01 | $24.71 | $24.71 | 317,400 | — | — |
| 2014-11-28 | $22.82 | $22.82 | 106,300 | — | — |
| 2014-11-26 | $24.11 | $24.11 | 19,800 | — | — |
| 2014-11-25 | $24.19 | $24.19 | 19,400 | — | — |
| 2014-11-24 | $24.10 | $24.10 | 30,900 | — | — |
| 2014-11-21 | $24.21 | $24.21 | 120,700 | — | — |
| 2014-11-20 | $23.97 | $23.97 | 143,200 | — | — |
| 2014-11-19 | $23.52 | $23.52 | 241,000 | — | — |
| 2014-11-18 | $24.07 | $24.07 | 101,700 | — | — |
| 2014-11-17 | $23.66 | $23.66 | 71,300 | — | — |
| 2014-11-14 | $23.82 | $23.82 | 162,900 | — | — |
| 2014-11-13 | $22.70 | $22.70 | 19,100 | — | — |
| 2014-11-12 | $22.63 | $22.63 | 109,400 | — | — |
| 2014-11-11 | $22.86 | $22.86 | 172,300 | — | — |
| 2014-11-10 | $22.18 | $22.18 | 129,900 | — | — |
| 2014-11-07 | $23.21 | $23.21 | 118,700 | — | — |
| 2014-11-06 | $21.98 | $21.98 | 170,400 | — | — |
| 2014-11-05 | $21.94 | $21.94 | 256,100 | — | — |
| 2014-11-04 | $22.93 | $22.93 | 105,400 | — | — |
| 2014-11-03 | $22.88 | $22.88 | 118,600 | — | — |
| 2014-10-31 | $23.11 | $23.11 | 212,200 | — | — |
| 2014-10-30 | $24.21 | $24.21 | 128,100 | — | — |
| 2014-10-29 | $24.72 | $24.72 | 119,500 | — | — |
| 2014-10-28 | $25.42 | $25.42 | 31,700 | — | — |
| 2014-10-27 | $25.41 | $25.41 | 59,200 | — | — |
| 2014-10-24 | $25.54 | $25.54 | 47,700 | — | — |
| 2014-10-23 | $25.61 | $25.61 | 76,100 | — | — |
| 2014-10-22 | $25.98 | $25.98 | 44,000 | — | — |
| 2014-10-21 | $26.27 | $26.27 | 75,200 | — | — |
| 2014-10-20 | $26.18 | $26.18 | 21,400 | — | — |
| 2014-10-17 | $25.82 | $25.82 | 101,800 | — | — |
| 2014-10-16 | $25.91 | $25.91 | 62,700 | — | — |
| 2014-10-15 | $25.80 | $25.80 | 199,200 | — | — |
| 2014-10-14 | $25.63 | $25.63 | 46,000 | — | — |
| 2014-10-13 | $25.61 | $25.61 | 75,200 | — | — |
| 2014-10-10 | $25.22 | $25.22 | 83,500 | — | — |
| 2014-10-09 | $25.26 | $25.26 | 110,600 | — | — |
| 2014-10-08 | $25.17 | $25.17 | 147,500 | — | — |
| 2014-10-07 | $24.71 | $24.71 | 129,200 | — | — |
| 2014-10-06 | $24.56 | $24.56 | 113,800 | — | — |
| 2014-10-03 | $23.93 | $23.93 | 231,500 | — | — |
| 2014-10-02 | $24.85 | $24.85 | 111,400 | — | — |
| 2014-10-01 | $24.88 | $24.88 | 115,000 | — | — |
| 2014-09-30 | $24.65 | $24.65 | 132,600 | — | — |
| 2014-09-29 | $25.02 | $25.02 | 54,400 | — | — |
| 2014-09-26 | $25.02 | $25.02 | 94,200 | — | — |
| 2014-09-25 | $25.18 | $25.18 | 54,600 | — | — |
| 2014-09-24 | $25.01 | $25.01 | 103,400 | — | — |
| 2014-09-23 | $25.26 | $25.26 | 78,400 | — | — |
| 2014-09-22 | $24.93 | $24.93 | 88,600 | — | — |
| 2014-09-19 | $25.05 | $25.05 | 151,600 | — | — |
| 2014-09-18 | $25.37 | $25.37 | 100,200 | — | — |
| 2014-09-17 | $25.28 | $25.28 | 191,100 | — | — |
| 2014-09-16 | $25.85 | $25.85 | 99,700 | — | — |
| 2014-09-15 | $25.78 | $25.78 | 108,900 | — | — |
| 2014-09-12 | $25.62 | $25.62 | 181,600 | — | — |
| 2014-09-11 | $26.13 | $26.13 | 228,000 | — | — |
| 2014-09-10 | $26.50 | $26.50 | 104,000 | — | — |
| 2014-09-09 | $26.78 | $26.78 | 142,900 | — | — |
| 2014-09-08 | $26.73 | $26.73 | 141,800 | — | — |
| 2014-09-05 | $27.31 | $27.31 | 49,200 | — | — |
| 2014-09-04 | $27.07 | $27.07 | 115,200 | — | — |
| 2014-09-03 | $27.37 | $27.37 | 30,800 | — | — |
| 2014-09-02 | $27.17 | $27.17 | 144,800 | — | — |
| 2014-08-29 | $28.14 | $28.14 | 45,700 | — | — |
| 2014-08-28 | $28.24 | $28.24 | 51,600 | — | — |
| 2014-08-27 | $27.92 | $27.92 | 19,200 | — | — |
| 2014-08-26 | $27.93 | $27.93 | 36,900 | — | — |
| 2014-08-25 | $27.65 | $27.65 | 66,100 | — | — |
| 2014-08-22 | $27.85 | $27.85 | 94,600 | — | — |
| 2014-08-21 | $27.69 | $27.69 | 133,300 | — | — |
| 2014-08-20 | $28.31 | $28.31 | 113,500 | — | — |
| 2014-08-19 | $28.51 | $28.51 | 57,500 | — | — |
| 2014-08-18 | $28.64 | $28.64 | 100,300 | — | — |
| 2014-08-15 | $28.88 | $28.88 | 233,300 | — | — |
| 2014-08-14 | $29.27 | $29.27 | 53,800 | — | — |
| 2014-08-13 | $29.23 | $29.23 | 68,400 | — | — |
| 2014-08-12 | $29.15 | $29.15 | 81,700 | — | — |
| 2014-08-11 | $29.10 | $29.10 | 86,800 | — | — |
| 2014-08-08 | $29.22 | $29.22 | 231,100 | — | — |
| 2014-08-07 | $29.24 | $29.24 | 235,900 | — | — |
| 2014-08-06 | $29.01 | $29.01 | 239,600 | — | — |
| 2014-08-05 | $28.21 | $28.21 | 73,100 | — | — |
| 2014-08-04 | $28.24 | $28.24 | 70,000 | — | — |
| 2014-08-01 | $28.42 | $28.42 | 97,900 | — | — |
| 2014-07-31 | $28.01 | $28.01 | 216,300 | — | — |
| 2014-07-30 | $28.63 | $28.63 | 42,100 | — | — |
| 2014-07-29 | $28.79 | $28.79 | 32,300 | — | — |
| 2014-07-28 | $29.02 | $29.02 | 60,800 | — | — |
| 2014-07-25 | $29.11 | $29.11 | 128,600 | — | — |
| 2014-07-24 | $28.45 | $28.45 | 137,000 | — | — |
| 2014-07-23 | $29.06 | $29.06 | 61,700 | — | — |
| 2014-07-22 | $29.09 | $29.09 | 54,300 | — | — |
| 2014-07-21 | $29.41 | $29.41 | 58,900 | — | — |
| 2014-07-18 | $29.28 | $29.28 | 49,900 | — | — |
| 2014-07-17 | $29.72 | $29.72 | 338,500 | — | — |
| 2014-07-16 | $28.74 | $28.74 | 48,800 | — | — |
| 2014-07-15 | $28.58 | $28.58 | 283,600 | — | — |
| 2014-07-14 | $29.12 | $29.12 | 180,700 | — | — |
| 2014-07-11 | $30.54 | $30.54 | 76,000 | — | — |
| 2014-07-10 | $30.47 | $30.47 | 192,800 | — | — |
| 2014-07-09 | $30.12 | $30.12 | 206,600 | — | — |
| 2014-07-08 | $29.74 | $29.74 | 186,900 | — | — |
| 2014-07-07 | $29.72 | $29.72 | 332,600 | — | — |
| 2014-07-03 | $29.75 | $29.75 | 99,200 | — | — |
| 2014-07-02 | $30.06 | $30.06 | 86,400 | — | — |
| 2014-07-01 | $30.06 | $30.06 | 101,600 | — | — |
| 2014-06-30 | $30.14 | $30.14 | 165,700 | — | — |
| 2014-06-27 | $29.59 | $29.59 | 93,800 | — | — |
| 2014-06-26 | $29.59 | $29.59 | 98,600 | — | — |
| 2014-06-25 | $29.71 | $29.71 | 142,200 | — | — |
| 2014-06-24 | $29.71 | $29.71 | 210,500 | — | — |
| 2014-06-23 | $29.64 | $29.64 | 87,500 | — | — |
| 2014-06-20 | $29.50 | $29.50 | 196,900 | — | — |
| 2014-06-19 | $29.66 | $29.66 | 524,200 | — | — |
| 2014-06-18 | $27.78 | $27.78 | 79,300 | — | — |
| 2014-06-17 | $27.61 | $27.61 | 67,500 | — | — |
| 2014-06-16 | $27.65 | $27.65 | 57,400 | — | — |
| 2014-06-13 | $27.87 | $27.87 | 43,900 | — | — |
| 2014-06-12 | $27.76 | $27.76 | 84,700 | — | — |
| 2014-06-11 | $27.19 | $27.19 | 19,800 | — | — |
| 2014-06-10 | $27.19 | $27.19 | 16,600 | — | — |
| 2014-06-09 | $26.88 | $26.88 | 39,700 | — | — |
| 2014-06-06 | $26.86 | $26.86 | 82,100 | — | — |
| 2014-06-05 | $26.87 | $26.87 | 28,800 | — | — |
| 2014-06-04 | $26.46 | $26.46 | 53,000 | — | — |
| 2014-06-03 | $26.57 | $26.57 | 60,400 | — | — |
| 2014-06-02 | $26.45 | $26.45 | 48,300 | — | — |
| 2014-05-30 | $26.77 | $26.77 | 108,200 | — | — |
| 2014-05-29 | $27.04 | $27.04 | 85,900 | — | — |
| 2014-05-28 | $27.13 | $27.13 | 111,600 | — | — |
| 2014-05-27 | $27.44 | $27.44 | 256,900 | — | — |
| 2014-05-23 | $28.67 | $28.67 | 24,800 | — | — |
| 2014-05-22 | $28.75 | $28.75 | 12,900 | — | — |
| 2014-05-21 | $28.60 | $28.60 | 44,700 | — | — |
| 2014-05-20 | $28.75 | $28.75 | 19,100 | — | — |
| 2014-05-19 | $28.69 | $28.69 | 96,000 | — | — |
| 2014-05-16 | $28.67 | $28.67 | 64,300 | — | — |
| 2014-05-15 | $28.78 | $28.78 | 249,000 | — | — |
| 2014-05-14 | $29.27 | $29.27 | 124,900 | — | — |
| 2014-05-13 | $28.71 | $28.71 | 19,500 | — | — |
| 2014-05-12 | $28.86 | $28.86 | 47,000 | — | — |
| 2014-05-09 | $28.51 | $28.51 | 57,600 | — | — |
| 2014-05-08 | $28.53 | $28.53 | 91,000 | — | — |
| 2014-05-07 | $28.53 | $28.53 | 197,000 | — | — |
| 2014-05-06 | $29.35 | $29.35 | 46,000 | — | — |
| 2014-05-05 | $29.49 | $29.49 | 145,800 | — | — |
| 2014-05-02 | $28.91 | $28.91 | 203,200 | — | — |
| 2014-05-01 | $28.33 | $28.33 | 77,400 | — | — |
| 2014-04-30 | $28.57 | $28.57 | 108,600 | — | — |
| 2014-04-29 | $28.82 | $28.82 | 64,300 | — | — |
| 2014-04-28 | $28.85 | $28.85 | 199,000 | — | — |
| 2014-04-25 | $29.09 | $29.09 | 94,000 | — | — |
| 2014-04-24 | $28.68 | $28.68 | 125,700 | — | — |
| 2014-04-23 | $28.33 | $28.33 | 116,300 | — | — |
| 2014-04-22 | $28.33 | $28.33 | 113,200 | — | — |
| 2014-04-21 | $28.54 | $28.54 | 72,800 | — | — |
| 2014-04-17 | $28.76 | $28.76 | 67,100 | — | — |
| 2014-04-16 | $29.13 | $29.13 | 37,700 | — | — |
| 2014-04-15 | $29.12 | $29.12 | 179,600 | — | — |
| 2014-04-14 | $30.19 | $30.19 | 35,800 | — | — |
| 2014-04-11 | $29.80 | $29.80 | 59,200 | — | — |
| 2014-04-10 | $29.81 | $29.81 | 120,300 | — | — |
| 2014-04-09 | $29.50 | $29.50 | 117,600 | — | — |
| 2014-04-08 | $29.39 | $29.39 | 61,500 | — | — |
| 2014-04-07 | $28.86 | $28.86 | 133,000 | — | — |
| 2014-04-04 | $29.16 | $29.16 | 192,000 | — | — |
| 2014-04-03 | $28.43 | $28.43 | 55,800 | — | — |
| 2014-04-02 | $28.60 | $28.60 | 65,800 | — | — |
| 2014-04-01 | $28.17 | $28.17 | 88,100 | — | — |
| 2014-03-31 | $28.32 | $28.32 | 114,100 | — | — |
| 2014-03-28 | $28.73 | $28.73 | 76,400 | — | — |
| 2014-03-27 | $28.75 | $28.75 | 141,200 | — | — |
| 2014-03-26 | $29.12 | $29.12 | 199,700 | — | — |
| 2014-03-25 | $29.62 | $29.62 | 93,500 | — | — |
| 2014-03-24 | $29.50 | $29.50 | 196,700 | — | — |
| 2014-03-21 | $30.58 | $30.58 | 65,100 | — | — |
| 2014-03-20 | $30.30 | $30.30 | 129,600 | — | — |
| 2014-03-19 | $30.39 | $30.39 | 222,100 | — | — |
| 2014-03-18 | $31.58 | $31.58 | 181,700 | — | — |
| 2014-03-17 | $32.08 | $32.08 | 165,200 | — | — |
| 2014-03-14 | $32.78 | $32.78 | 309,500 | — | — |
| 2014-03-13 | $32.34 | $32.34 | 127,000 | — | — |
| 2014-03-12 | $32.16 | $32.16 | 187,300 | — | — |
| 2014-03-11 | $31.23 | $31.23 | 86,100 | — | — |
| 2014-03-10 | $30.89 | $30.89 | 59,400 | — | — |
| 2014-03-07 | $30.88 | $30.88 | 103,000 | — | — |
| 2014-03-06 | $31.39 | $31.39 | 93,000 | — | — |
| 2014-03-05 | $30.79 | $30.79 | 111,200 | — | — |
| 2014-03-04 | $30.70 | $30.70 | 167,400 | — | — |
| 2014-03-03 | $31.46 | $31.46 | 295,600 | — | — |
| 2014-02-28 | $30.16 | $30.16 | 141,100 | — | — |
| 2014-02-27 | $30.46 | $30.46 | 88,800 | — | — |
| 2014-02-26 | $30.37 | $30.37 | 145,600 | — | — |
| 2014-02-25 | $30.88 | $30.88 | 129,900 | — | — |
| 2014-02-24 | $30.78 | $30.78 | 180,200 | — | — |
| 2014-02-21 | $30.15 | $30.15 | 80,000 | — | — |
| 2014-02-20 | $30.17 | $30.17 | 215,100 | — | — |
| 2014-02-19 | $29.58 | $29.58 | 271,200 | — | — |
| 2014-02-18 | $30.09 | $30.09 | 168,300 | — | — |
| 2014-02-14 | $29.97 | $29.97 | 338,100 | — | — |
| 2014-02-13 | $29.25 | $29.25 | 164,400 | — | — |
| 2014-02-12 | $28.74 | $28.74 | 165,900 | — | — |
| 2014-02-11 | $28.72 | $28.72 | 315,700 | — | — |
| 2014-02-10 | $28.07 | $28.07 | 162,000 | — | — |
| 2014-02-07 | $27.74 | $27.74 | 133,600 | — | — |
| 2014-02-06 | $27.30 | $27.30 | 112,500 | — | — |
| 2014-02-05 | $27.35 | $27.35 | 131,400 | — | — |
| 2014-02-04 | $27.19 | $27.19 | 59,000 | — | — |
| 2014-02-03 | $27.35 | $27.35 | 182,500 | — | — |
| 2014-01-31 | $26.81 | $26.81 | 109,200 | — | — |
| 2014-01-30 | $26.70 | $26.70 | 132,600 | — | — |
| 2014-01-29 | $27.84 | $27.84 | 233,100 | — | — |
| 2014-01-28 | $27.16 | $27.16 | 50,100 | — | — |
| 2014-01-27 | $27.20 | $27.20 | 154,600 | — | — |
| 2014-01-24 | $27.77 | $27.77 | 170,800 | — | — |
| 2014-01-23 | $27.52 | $27.52 | 245,600 | — | — |
| 2014-01-22 | $26.41 | $26.41 | 59,200 | — | — |
| 2014-01-21 | $26.63 | $26.63 | 164,900 | — | — |
| 2014-01-17 | $27.18 | $27.18 | 172,200 | — | — |
| 2014-01-16 | $26.69 | $26.69 | 59,100 | — | — |
| 2014-01-15 | $26.62 | $26.62 | 94,700 | — | — |
| 2014-01-14 | $26.71 | $26.71 | 270,800 | — | — |
| 2014-01-13 | $27.22 | $27.22 | 73,500 | — | — |
| 2014-01-10 | $26.91 | $26.91 | 130,000 | — | — |
| 2014-01-09 | $26.11 | $26.11 | 65,200 | — | — |
| 2014-01-08 | $25.95 | $25.95 | 129,500 | — | — |
| 2014-01-07 | $26.27 | $26.27 | 103,000 | — | — |
| 2014-01-06 | $26.55 | $26.55 | 273,500 | — | — |
| 2014-01-03 | $26.50 | $26.50 | 90,500 | — | — |
| 2014-01-02 | $25.95 | $25.95 | 136,000 | — | — |