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
- 2006-11-15 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 | $27.23 | $27.23 | 131,700 | — | — |
| 2014-12-30 | $27.13 | $27.13 | 77,900 | — | — |
| 2014-12-29 | $27.44 | $27.44 | 85,100 | — | — |
| 2014-12-26 | $27.93 | $27.93 | 104,100 | — | — |
| 2014-12-24 | $27.64 | $27.64 | 116,000 | — | — |
| 2014-12-23 | $26.36 | $26.36 | 154,500 | — | — |
| 2014-12-22 | $26.83 | $26.83 | 130,800 | — | — |
| 2014-12-19 | $27.05 | $27.05 | 707,000 | — | — |
| 2014-12-18 | $26.98 | $26.98 | 154,300 | — | — |
| 2014-12-17 | $27.11 | $27.11 | 299,500 | — | — |
| 2014-12-16 | $25.91 | $25.91 | 286,300 | — | — |
| 2014-12-15 | $25.15 | $25.15 | 343,100 | — | — |
| 2014-12-12 | $26.04 | $26.04 | 341,900 | — | — |
| 2014-12-11 | $26.37 | $26.37 | 305,300 | — | — |
| 2014-12-10 | $25.80 | $25.80 | 163,600 | — | — |
| 2014-12-09 | $26.00 | $26.00 | 254,500 | — | — |
| 2014-12-08 | $25.85 | $25.85 | 140,200 | — | — |
| 2014-12-05 | $25.81 | $25.81 | 119,300 | — | — |
| 2014-12-04 | $25.07 | $25.07 | 158,300 | — | — |
| 2014-12-03 | $25.66 | $25.66 | 90,400 | — | — |
| 2014-12-02 | $25.67 | $25.67 | 217,500 | — | — |
| 2014-12-01 | $25.58 | $25.58 | 236,800 | — | — |
| 2014-11-28 | $24.86 | $24.86 | 249,200 | — | — |
| 2014-11-26 | $24.96 | $24.96 | 106,600 | — | — |
| 2014-11-25 | $24.85 | $24.85 | 159,100 | — | — |
| 2014-11-24 | $25.00 | $25.00 | 116,400 | — | — |
| 2014-11-21 | $24.56 | $24.56 | 139,900 | — | — |
| 2014-11-20 | $24.26 | $24.26 | 106,100 | — | — |
| 2014-11-19 | $23.99 | $23.99 | 107,900 | — | — |
| 2014-11-18 | $24.25 | $24.25 | 81,100 | — | — |
| 2014-11-17 | $24.07 | $24.07 | 103,500 | — | — |
| 2014-11-14 | $24.22 | $24.22 | 137,000 | — | — |
| 2014-11-13 | $24.32 | $24.32 | 166,500 | — | — |
| 2014-11-12 | $24.92 | $24.92 | 170,400 | — | — |
| 2014-11-11 | $24.41 | $24.41 | 302,500 | — | — |
| 2014-11-10 | $23.95 | $23.95 | 220,700 | — | — |
| 2014-11-07 | $23.95 | $23.95 | 558,700 | — | — |
| 2014-11-06 | $22.49 | $22.49 | 164,100 | — | — |
| 2014-11-05 | $22.26 | $22.26 | 133,700 | — | — |
| 2014-11-04 | $22.37 | $22.37 | 130,300 | — | — |
| 2014-11-03 | $22.31 | $22.31 | 345,900 | — | — |
| 2014-10-31 | $22.62 | $22.62 | 288,400 | — | — |
| 2014-10-30 | $22.35 | $22.35 | 222,600 | — | — |
| 2014-10-29 | $21.91 | $21.91 | 137,300 | — | — |
| 2014-10-28 | $21.94 | $21.94 | 278,100 | — | — |
| 2014-10-27 | $21.70 | $21.70 | 152,600 | — | — |
| 2014-10-24 | $21.45 | $21.45 | 166,500 | — | — |
| 2014-10-23 | $21.60 | $21.60 | 267,100 | — | — |
| 2014-10-22 | $21.31 | $21.31 | 141,900 | — | — |
| 2014-10-21 | $21.21 | $21.21 | 127,300 | — | — |
| 2014-10-20 | $21.61 | $21.61 | 333,800 | — | — |
| 2014-10-17 | $22.48 | $22.48 | 625,800 | — | — |
| 2014-10-16 | $21.24 | $21.24 | 201,200 | — | — |
| 2014-10-15 | $20.89 | $20.89 | 356,500 | — | — |
| 2014-10-14 | $19.92 | $19.92 | 161,800 | — | — |
| 2014-10-13 | $20.00 | $20.00 | 104,200 | — | — |
| 2014-10-10 | $19.95 | $19.95 | 136,000 | — | — |
| 2014-10-09 | $20.39 | $20.39 | 162,800 | — | — |
| 2014-10-08 | $20.78 | $20.78 | 178,600 | — | — |
| 2014-10-07 | $20.50 | $20.50 | 97,800 | — | — |
| 2014-10-06 | $21.27 | $21.27 | 133,100 | — | — |
| 2014-10-03 | $21.65 | $21.65 | 159,300 | — | — |
| 2014-10-02 | $21.14 | $21.14 | 148,300 | — | — |
| 2014-10-01 | $20.73 | $20.73 | 165,700 | — | — |
| 2014-09-30 | $21.31 | $21.31 | 298,300 | — | — |
| 2014-09-29 | $21.69 | $21.69 | 112,900 | — | — |
| 2014-09-26 | $21.83 | $21.83 | 151,100 | — | — |
| 2014-09-25 | $21.45 | $21.45 | 175,500 | — | — |
| 2014-09-24 | $21.45 | $21.45 | 146,600 | — | — |
| 2014-09-23 | $21.31 | $21.31 | 346,900 | — | — |
| 2014-09-22 | $21.69 | $21.69 | 169,600 | — | — |
| 2014-09-19 | $21.80 | $21.80 | 438,200 | — | — |
| 2014-09-18 | $22.20 | $22.20 | 142,800 | — | — |
| 2014-09-17 | $22.17 | $22.17 | 129,700 | — | — |
| 2014-09-16 | $22.33 | $22.33 | 138,600 | — | — |
| 2014-09-15 | $22.02 | $22.02 | 203,900 | — | — |
| 2014-09-12 | $22.25 | $22.25 | 205,000 | — | — |
| 2014-09-11 | $22.53 | $22.53 | 208,500 | — | — |
| 2014-09-10 | $22.64 | $22.64 | 148,800 | — | — |
| 2014-09-09 | $22.48 | $22.48 | 175,200 | — | — |
| 2014-09-08 | $22.66 | $22.66 | 356,400 | — | — |
| 2014-09-05 | $22.93 | $22.93 | 217,400 | — | — |
| 2014-09-04 | $23.81 | $23.81 | 122,400 | — | — |
| 2014-09-03 | $24.50 | $24.50 | 324,600 | — | — |
| 2014-09-02 | $24.74 | $24.74 | 180,900 | — | — |
| 2014-08-29 | $24.90 | $24.90 | 161,400 | — | — |
| 2014-08-28 | $24.87 | $24.87 | 291,400 | — | — |
| 2014-08-27 | $24.90 | $24.90 | 232,100 | — | — |
| 2014-08-26 | $24.82 | $24.82 | 520,900 | — | — |
| 2014-08-25 | $24.16 | $24.16 | 152,500 | — | — |
| 2014-08-22 | $23.75 | $23.75 | 123,200 | — | — |
| 2014-08-21 | $23.72 | $23.72 | 205,000 | — | — |
| 2014-08-20 | $23.43 | $23.43 | 278,900 | — | — |
| 2014-08-19 | $23.44 | $23.44 | 136,200 | — | — |
| 2014-08-18 | $23.12 | $23.12 | 158,000 | — | — |
| 2014-08-15 | $22.97 | $22.97 | 156,900 | — | — |
| 2014-08-14 | $23.19 | $23.19 | 122,600 | — | — |
| 2014-08-13 | $23.46 | $23.46 | 156,800 | — | — |
| 2014-08-12 | $22.90 | $22.90 | 155,600 | — | — |
| 2014-08-11 | $23.35 | $23.35 | 146,000 | — | — |
| 2014-08-08 | $22.47 | $22.47 | 396,000 | — | — |
| 2014-08-07 | $22.86 | $22.86 | 211,700 | — | — |
| 2014-08-06 | $23.08 | $23.08 | 283,300 | — | — |
| 2014-08-05 | $22.86 | $22.86 | 232,900 | — | — |
| 2014-08-04 | $22.56 | $22.56 | 207,200 | — | — |
| 2014-08-01 | $22.03 | $22.03 | 198,900 | — | — |
| 2014-07-31 | $22.00 | $22.00 | 224,500 | — | — |
| 2014-07-30 | $22.63 | $22.63 | 197,400 | — | — |
| 2014-07-29 | $22.45 | $22.45 | 174,200 | — | — |
| 2014-07-28 | $22.27 | $22.27 | 154,700 | — | — |
| 2014-07-25 | $22.81 | $22.81 | 142,400 | — | — |
| 2014-07-24 | $22.94 | $22.94 | 113,100 | — | — |
| 2014-07-23 | $23.34 | $23.34 | 185,100 | — | — |
| 2014-07-22 | $23.03 | $23.03 | 116,100 | — | — |
| 2014-07-21 | $22.61 | $22.61 | 142,900 | — | — |
| 2014-07-18 | $22.58 | $22.58 | 277,300 | — | — |
| 2014-07-17 | $22.22 | $22.22 | 270,400 | — | — |
| 2014-07-16 | $22.49 | $22.49 | 185,100 | — | — |
| 2014-07-15 | $22.22 | $22.22 | 276,400 | — | — |
| 2014-07-14 | $23.11 | $23.11 | 124,600 | — | — |
| 2014-07-11 | $22.97 | $22.97 | 135,400 | — | — |
| 2014-07-10 | $22.91 | $22.91 | 331,900 | — | — |
| 2014-07-09 | $23.15 | $23.15 | 180,300 | — | — |
| 2014-07-08 | $23.13 | $23.13 | 459,300 | — | — |
| 2014-07-07 | $23.06 | $23.06 | 231,200 | — | — |
| 2014-07-03 | $23.55 | $23.55 | 97,000 | — | — |
| 2014-07-02 | $23.64 | $23.64 | 118,700 | — | — |
| 2014-07-01 | $23.72 | $23.72 | 264,100 | — | — |
| 2014-06-30 | $22.46 | $22.46 | 203,000 | — | — |
| 2014-06-27 | $22.56 | $22.56 | 222,700 | — | — |
| 2014-06-26 | $22.32 | $22.32 | 194,000 | — | — |
| 2014-06-25 | $22.59 | $22.59 | 166,400 | — | — |
| 2014-06-24 | $22.07 | $22.07 | 190,900 | — | — |
| 2014-06-23 | $22.24 | $22.24 | 181,600 | — | — |
| 2014-06-20 | $22.76 | $22.76 | 517,400 | — | — |
| 2014-06-19 | $22.98 | $22.98 | 202,300 | — | — |
| 2014-06-18 | $22.73 | $22.73 | 500,200 | — | — |
| 2014-06-17 | $22.29 | $22.29 | 239,900 | — | — |
| 2014-06-16 | $22.50 | $22.50 | 152,700 | — | — |
| 2014-06-13 | $22.52 | $22.52 | 348,300 | — | — |
| 2014-06-12 | $22.57 | $22.57 | 320,500 | — | — |
| 2014-06-11 | $22.37 | $22.37 | 146,400 | — | — |
| 2014-06-10 | $22.87 | $22.87 | 160,000 | — | — |
| 2014-06-09 | $22.61 | $22.61 | 276,700 | — | — |
| 2014-06-06 | $22.00 | $22.00 | 238,400 | — | — |
| 2014-06-05 | $22.23 | $22.23 | 342,900 | — | — |
| 2014-06-04 | $21.45 | $21.45 | 156,000 | — | — |
| 2014-06-03 | $21.28 | $21.28 | 295,800 | — | — |
| 2014-06-02 | $21.52 | $21.52 | 133,600 | — | — |
| 2014-05-30 | $21.69 | $21.69 | 199,100 | — | — |
| 2014-05-29 | $21.68 | $21.68 | 137,100 | — | — |
| 2014-05-28 | $21.81 | $21.81 | 488,900 | — | — |
| 2014-05-27 | $22.36 | $22.36 | 439,900 | — | — |
| 2014-05-23 | $21.10 | $21.10 | 151,000 | — | — |
| 2014-05-22 | $21.06 | $21.06 | 275,300 | — | — |
| 2014-05-21 | $20.44 | $20.44 | 203,100 | — | — |
| 2014-05-20 | $20.42 | $20.42 | 635,000 | — | — |
| 2014-05-19 | $20.96 | $20.96 | 278,200 | — | — |
| 2014-05-16 | $20.77 | $20.77 | 528,600 | — | — |
| 2014-05-15 | $20.90 | $20.90 | 526,000 | — | — |
| 2014-05-14 | $21.01 | $21.01 | 570,100 | — | — |
| 2014-05-13 | $20.90 | $20.90 | 868,600 | — | — |
| 2014-05-12 | $21.52 | $21.52 | 958,700 | — | — |
| 2014-05-09 | $22.73 | $22.73 | 1,334,500 | — | — |
| 2014-05-08 | $25.05 | $25.05 | 195,900 | — | — |
| 2014-05-07 | $25.41 | $25.41 | 533,100 | — | — |
| 2014-05-06 | $25.62 | $25.62 | 513,300 | — | — |
| 2014-05-05 | $25.92 | $25.92 | 326,100 | — | — |
| 2014-05-02 | $26.17 | $26.17 | 413,000 | — | — |
| 2014-05-01 | $26.02 | $26.02 | 393,300 | — | — |
| 2014-04-30 | $26.36 | $26.36 | 380,600 | — | — |
| 2014-04-29 | $25.71 | $25.71 | 322,500 | — | — |
| 2014-04-28 | $25.03 | $25.03 | 288,100 | — | — |
| 2014-04-25 | $24.83 | $24.83 | 324,000 | — | — |
| 2014-04-24 | $26.26 | $26.26 | 270,600 | — | — |
| 2014-04-23 | $26.50 | $26.50 | 369,400 | — | — |
| 2014-04-22 | $26.78 | $26.78 | 459,600 | — | — |
| 2014-04-21 | $25.82 | $25.82 | 430,300 | — | — |
| 2014-04-17 | $25.44 | $25.44 | 416,800 | — | — |
| 2014-04-16 | $25.10 | $25.10 | 548,800 | — | — |
| 2014-04-15 | $23.69 | $23.69 | 536,900 | — | — |
| 2014-04-14 | $23.08 | $23.08 | 345,200 | — | — |
| 2014-04-11 | $23.20 | $23.20 | 683,000 | — | — |
| 2014-04-10 | $23.66 | $23.66 | 471,400 | — | — |
| 2014-04-09 | $24.55 | $24.55 | 581,700 | — | — |
| 2014-04-08 | $24.28 | $24.28 | 317,400 | — | — |
| 2014-04-07 | $24.26 | $24.26 | 577,100 | — | — |
| 2014-04-04 | $23.66 | $23.66 | 469,400 | — | — |
| 2014-04-03 | $25.01 | $25.01 | 443,900 | — | — |
| 2014-04-02 | $25.90 | $25.90 | 296,600 | — | — |
| 2014-04-01 | $25.75 | $25.75 | 449,300 | — | — |
| 2014-03-31 | $25.27 | $25.27 | 417,600 | — | — |
| 2014-03-28 | $24.35 | $24.35 | 244,700 | — | — |
| 2014-03-27 | $25.07 | $25.07 | 339,500 | — | — |
| 2014-03-26 | $25.23 | $25.23 | 290,300 | — | — |
| 2014-03-25 | $25.14 | $25.14 | 282,800 | — | — |
| 2014-03-24 | $25.77 | $25.77 | 435,800 | — | — |
| 2014-03-21 | $26.42 | $26.42 | 856,300 | — | — |
| 2014-03-20 | $27.44 | $27.44 | 318,600 | — | — |
| 2014-03-19 | $27.44 | $27.44 | 326,900 | — | — |
| 2014-03-18 | $27.39 | $27.39 | 705,900 | — | — |
| 2014-03-17 | $27.03 | $27.03 | 393,700 | — | — |
| 2014-03-14 | $27.04 | $27.04 | 326,700 | — | — |
| 2014-03-13 | $27.06 | $27.06 | 270,300 | — | — |
| 2014-03-12 | $27.35 | $27.35 | 230,900 | — | — |
| 2014-03-11 | $27.15 | $27.15 | 697,000 | — | — |
| 2014-03-10 | $28.09 | $28.09 | 379,900 | — | — |
| 2014-03-07 | $27.77 | $27.77 | 1,096,700 | — | — |
| 2014-03-06 | $25.57 | $25.57 | 646,600 | — | — |
| 2014-03-05 | $25.46 | $25.46 | 284,100 | — | — |
| 2014-03-04 | $25.16 | $25.16 | 331,200 | — | — |
| 2014-03-03 | $24.77 | $24.77 | 299,300 | — | — |
| 2014-02-28 | $24.74 | $24.74 | 183,400 | — | — |
| 2014-02-27 | $25.66 | $25.66 | 202,800 | — | — |
| 2014-02-26 | $25.70 | $25.70 | 164,000 | — | — |
| 2014-02-25 | $25.65 | $25.65 | 216,300 | — | — |
| 2014-02-24 | $25.57 | $25.57 | 343,500 | — | — |
| 2014-02-21 | $25.55 | $25.55 | 219,600 | — | — |
| 2014-02-20 | $25.47 | $25.47 | 226,100 | — | — |
| 2014-02-19 | $24.87 | $24.87 | 124,800 | — | — |
| 2014-02-18 | $25.32 | $25.32 | 298,600 | — | — |
| 2014-02-14 | $24.70 | $24.70 | 187,800 | — | — |
| 2014-02-13 | $24.89 | $24.89 | 164,500 | — | — |
| 2014-02-12 | $25.17 | $25.17 | 474,000 | — | — |
| 2014-02-11 | $24.42 | $24.42 | 372,000 | — | — |
| 2014-02-10 | $24.51 | $24.51 | 186,100 | — | — |
| 2014-02-07 | $24.00 | $24.00 | 248,100 | — | — |
| 2014-02-06 | $23.64 | $23.64 | 287,600 | — | — |
| 2014-02-05 | $23.56 | $23.56 | 605,100 | — | — |
| 2014-02-04 | $24.27 | $24.27 | 343,000 | — | — |
| 2014-02-03 | $23.81 | $23.81 | 440,800 | — | — |
| 2014-01-31 | $23.93 | $23.93 | 326,000 | — | — |
| 2014-01-30 | $23.77 | $23.77 | 718,200 | — | — |
| 2014-01-29 | $23.18 | $23.18 | 223,400 | — | — |
| 2014-01-28 | $23.24 | $23.24 | 528,600 | — | — |
| 2014-01-27 | $22.85 | $22.85 | 1,112,500 | — | — |
| 2014-01-24 | $22.85 | $22.85 | 1,621,600 | — | — |
| 2014-01-23 | $23.55 | $23.55 | 1,866,000 | — | — |
| 2014-01-22 | $26.41 | $26.41 | 165,100 | — | — |
| 2014-01-21 | $26.23 | $26.23 | 239,800 | — | — |
| 2014-01-17 | $26.14 | $26.14 | 143,100 | — | — |
| 2014-01-16 | $26.04 | $26.04 | 197,000 | — | — |
| 2014-01-15 | $25.81 | $25.81 | 197,300 | — | — |
| 2014-01-14 | $25.99 | $25.99 | 139,500 | — | — |
| 2014-01-13 | $25.80 | $25.80 | 360,700 | — | — |
| 2014-01-10 | $24.93 | $24.93 | 290,000 | — | — |
| 2014-01-09 | $24.67 | $24.67 | 187,400 | — | — |
| 2014-01-08 | $24.58 | $24.58 | 166,100 | — | — |
| 2014-01-07 | $24.77 | $24.77 | 170,900 | — | — |
| 2014-01-06 | $24.24 | $24.24 | 118,000 | — | — |
| 2014-01-03 | $24.23 | $24.23 | 142,000 | — | — |
| 2014-01-02 | $24.02 | $24.02 | 267,400 | — | — |