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
- 2008-09-18 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 | $17.12 | $24.18 | 919,300 | — | — |
| 2014-12-30 | $16.99 | $23.99 | 683,300 | — | — |
| 2014-12-29 | $17.30 | $24.43 | 452,800 | — | — |
| 2014-12-26 | $17.54 | $24.77 | 402,800 | — | — |
| 2014-12-24 | $17.74 | $25.05 | 427,700 | — | — |
| 2014-12-23 | $17.96 | $25.36 | 1,019,900 | — | — |
| 2014-12-22 | $17.45 | $24.64 | 1,308,000 | — | — |
| 2014-12-19 | $17.29 | $24.42 | 1,145,900 | — | — |
| 2014-12-18 | $16.56 | $23.39 | 1,544,100 | — | — |
| 2014-12-17 | $16.33 | $23.06 | 1,660,600 | — | — |
| 2014-12-16 | $15.23 | $21.51 | 2,293,600 | — | — |
| 2014-12-15 | $14.77 | $20.86 | 1,338,600 | — | — |
| 2014-12-12 | $15.65 | $22.10 | 1,599,600 | — | — |
| 2014-12-11 | $15.78 | $22.29 | 1,722,900 | — | — |
| 2014-12-10 | $15.63 | $22.07 | 1,538,100 | — | — |
| 2014-12-09 | $17.61 | $24.87 | 832,400 | — | — |
| 2014-12-08 | $17.41 | $24.59 | 929,900 | — | — |
| 2014-12-05 | $18.86 | $26.63 | 875,400 | — | — |
| 2014-12-04 | $19.55 | $27.61 | 667,600 | — | — |
| 2014-12-03 | $19.93 | $28.15 | 888,400 | — | — |
| 2014-12-02 | $19.32 | $27.28 | 1,383,700 | — | — |
| 2014-12-01 | $20.11 | $28.40 | 1,415,300 | — | — |
| 2014-11-28 | $20.29 | $28.65 | 1,000,000 | — | — |
| 2014-11-26 | $23.83 | $33.65 | 541,100 | — | — |
| 2014-11-25 | $24.49 | $34.59 | 845,600 | — | — |
| 2014-11-24 | $24.81 | $35.04 | 601,200 | — | — |
| 2014-11-21 | $25.39 | $35.86 | 920,500 | — | — |
| 2014-11-20 | $25.15 | $35.52 | 666,000 | — | — |
| 2014-11-19 | $25.00 | $35.31 | 897,400 | — | — |
| 2014-11-18 | $24.95 | $35.24 | 755,800 | — | — |
| 2014-11-17 | $24.85 | $35.09 | 572,500 | — | — |
| 2014-11-14 | $24.81 | $35.04 | 1,071,700 | — | — |
| 2014-11-13 | $24.63 | $34.78 | 1,520,000 | — | — |
| 2014-11-12 | $25.24 | $35.64 | 660,500 | — | — |
| 2014-11-11 | $25.22 | $35.62 | 706,200 | — | — |
| 2014-11-10 | $25.42 | $35.90 | 966,500 | — | — |
| 2014-11-07 | $25.77 | $36.39 | 594,200 | — | — |
| 2014-11-06 | $25.49 | $36.00 | 727,100 | — | — |
| 2014-11-05 | $25.67 | $36.25 | 1,080,600 | — | — |
| 2014-11-04 | $25.39 | $35.86 | 1,094,800 | — | — |
| 2014-11-03 | $26.08 | $36.83 | 572,200 | — | — |
| 2014-10-31 | $26.80 | $37.85 | 1,036,200 | — | — |
| 2014-10-30 | $27.43 | $38.74 | 522,900 | — | — |
| 2014-10-29 | $27.79 | $39.25 | 933,500 | — | — |
| 2014-10-28 | $27.73 | $39.16 | 584,300 | — | — |
| 2014-10-27 | $27.56 | $38.92 | 507,400 | — | — |
| 2014-10-24 | $28.37 | $40.07 | 424,100 | — | — |
| 2014-10-23 | $28.61 | $40.40 | 447,400 | — | — |
| 2014-10-22 | $28.58 | $40.36 | 485,900 | — | — |
| 2014-10-21 | $29.91 | $42.24 | 645,300 | — | — |
| 2014-10-20 | $29.24 | $41.29 | 619,900 | — | — |
| 2014-10-17 | $29.21 | $41.25 | 1,044,000 | — | — |
| 2014-10-16 | $29.43 | $41.56 | 1,109,200 | — | — |
| 2014-10-15 | $28.98 | $40.93 | 791,500 | — | — |
| 2014-10-14 | $28.92 | $40.84 | 1,088,000 | — | — |
| 2014-10-13 | $28.76 | $40.62 | 647,600 | — | — |
| 2014-10-10 | $28.60 | $40.39 | 627,300 | — | — |
| 2014-10-09 | $29.49 | $41.65 | 886,500 | — | — |
| 2014-10-08 | $29.48 | $41.63 | 1,697,000 | — | — |
| 2014-10-07 | $30.21 | $42.66 | 676,100 | — | — |
| 2014-10-06 | $30.67 | $43.31 | 979,800 | — | — |
| 2014-10-03 | $30.67 | $43.31 | 383,300 | — | — |
| 2014-10-02 | $30.94 | $43.69 | 584,300 | — | — |
| 2014-10-01 | $30.84 | $43.55 | 367,900 | — | — |
| 2014-09-30 | $31.27 | $44.16 | 655,400 | — | — |
| 2014-09-29 | $31.52 | $44.51 | 426,400 | — | — |
| 2014-09-26 | $31.97 | $45.15 | 368,200 | — | — |
| 2014-09-25 | $31.75 | $44.84 | 366,600 | — | — |
| 2014-09-24 | $32.27 | $45.57 | 500,700 | — | — |
| 2014-09-23 | $32.60 | $46.04 | 482,100 | — | — |
| 2014-09-22 | $33.02 | $46.63 | 418,500 | — | — |
| 2014-09-19 | $33.99 | $48.00 | 481,400 | — | — |
| 2014-09-18 | $33.93 | $47.92 | 302,000 | — | — |
| 2014-09-17 | $34.02 | $48.04 | 273,600 | — | — |
| 2014-09-16 | $34.08 | $48.13 | 331,600 | — | — |
| 2014-09-15 | $33.78 | $47.71 | 318,100 | — | — |
| 2014-09-12 | $33.68 | $47.56 | 315,600 | — | — |
| 2014-09-11 | $33.99 | $48.00 | 706,500 | — | — |
| 2014-09-10 | $34.22 | $48.33 | 438,000 | — | — |
| 2014-09-09 | $34.28 | $48.41 | 403,800 | — | — |
| 2014-09-08 | $34.23 | $48.34 | 337,500 | — | — |
| 2014-09-05 | $34.84 | $49.20 | 274,000 | — | — |
| 2014-09-04 | $34.73 | $49.05 | 467,400 | — | — |
| 2014-09-03 | $35.02 | $49.46 | 643,200 | — | — |
| 2014-09-02 | $34.78 | $49.12 | 572,000 | — | — |
| 2014-08-29 | $34.58 | $48.84 | 300,100 | — | — |
| 2014-08-28 | $34.57 | $48.82 | 364,700 | — | — |
| 2014-08-27 | $34.53 | $48.76 | 568,500 | — | — |
| 2014-08-26 | $33.81 | $47.75 | 476,600 | — | — |
| 2014-08-25 | $33.29 | $47.01 | 326,400 | — | — |
| 2014-08-22 | $33.13 | $46.79 | 356,600 | — | — |
| 2014-08-21 | $33.78 | $47.71 | 388,800 | — | — |
| 2014-08-20 | $33.81 | $47.75 | 510,600 | — | — |
| 2014-08-19 | $33.41 | $47.18 | 293,200 | — | — |
| 2014-08-18 | $33.42 | $47.20 | 230,800 | — | — |
| 2014-08-15 | $33.17 | $46.84 | 226,300 | — | — |
| 2014-08-14 | $33.18 | $46.86 | 775,300 | — | — |
| 2014-08-13 | $33.82 | $47.76 | 762,900 | — | — |
| 2014-08-12 | $33.72 | $47.62 | 420,900 | — | — |
| 2014-08-11 | $34.44 | $48.64 | 477,900 | — | — |
| 2014-08-08 | $34.35 | $48.51 | 363,800 | — | — |
| 2014-08-07 | $34.09 | $48.14 | 261,000 | — | — |
| 2014-08-06 | $34.70 | $49.00 | 399,500 | — | — |
| 2014-08-05 | $34.24 | $48.35 | 692,600 | — | — |
| 2014-08-04 | $33.80 | $47.73 | 614,600 | — | — |
| 2014-08-01 | $33.35 | $47.10 | 903,000 | — | — |
| 2014-07-31 | $33.74 | $47.65 | 663,800 | — | — |
| 2014-07-30 | $34.39 | $48.57 | 404,500 | — | — |
| 2014-07-29 | $34.46 | $48.67 | 342,000 | — | — |
| 2014-07-28 | $35.44 | $50.05 | 381,400 | — | — |
| 2014-07-25 | $35.06 | $49.51 | 294,100 | — | — |
| 2014-07-24 | $34.82 | $49.17 | 498,800 | — | — |
| 2014-07-23 | $35.52 | $50.16 | 162,900 | — | — |
| 2014-07-22 | $35.57 | $50.23 | 223,900 | — | — |
| 2014-07-21 | $35.70 | $50.42 | 306,400 | — | — |
| 2014-07-18 | $35.33 | $49.89 | 382,400 | — | — |
| 2014-07-17 | $35.13 | $49.61 | 405,100 | — | — |
| 2014-07-16 | $35.59 | $50.26 | 630,500 | — | — |
| 2014-07-15 | $34.46 | $48.67 | 281,100 | — | — |
| 2014-07-14 | $34.20 | $48.30 | 393,400 | — | — |
| 2014-07-11 | $34.86 | $49.23 | 380,500 | — | — |
| 2014-07-10 | $34.31 | $48.45 | 754,700 | — | — |
| 2014-07-09 | $34.05 | $48.09 | 631,900 | — | — |
| 2014-07-08 | $34.95 | $49.36 | 535,800 | — | — |
| 2014-07-07 | $36.10 | $50.98 | 305,300 | — | — |
| 2014-07-03 | $36.39 | $51.39 | 179,200 | — | — |
| 2014-07-02 | $35.85 | $50.63 | 294,000 | — | — |
| 2014-07-01 | $36.06 | $50.93 | 316,000 | — | — |
| 2014-06-30 | $36.05 | $50.91 | 197,700 | — | — |
| 2014-06-27 | $36.34 | $51.32 | 331,600 | — | — |
| 2014-06-26 | $36.31 | $51.28 | 345,700 | — | — |
| 2014-06-25 | $36.89 | $52.10 | 300,700 | — | — |
| 2014-06-24 | $36.88 | $52.08 | 458,900 | — | — |
| 2014-06-23 | $37.21 | $52.55 | 175,900 | — | — |
| 2014-06-20 | $37.06 | $52.34 | 394,500 | — | — |
| 2014-06-19 | $36.98 | $52.22 | 314,200 | — | — |
| 2014-06-18 | $37.17 | $52.49 | 333,500 | — | — |
| 2014-06-17 | $36.98 | $52.22 | 738,100 | — | — |
| 2014-06-16 | $38.56 | $54.46 | 249,400 | — | — |
| 2014-06-13 | $38.86 | $54.88 | 601,200 | — | — |
| 2014-06-12 | $38.64 | $54.57 | 305,400 | — | — |
| 2014-06-11 | $38.68 | $54.63 | 667,400 | — | — |
| 2014-06-10 | $38.48 | $54.34 | 590,500 | — | — |
| 2014-06-09 | $37.36 | $52.76 | 293,500 | — | — |
| 2014-06-06 | $37.25 | $52.61 | 213,900 | — | — |
| 2014-06-05 | $37.06 | $52.34 | 265,800 | — | — |
| 2014-06-04 | $36.76 | $51.91 | 239,700 | — | — |
| 2014-06-03 | $36.75 | $51.90 | 656,900 | — | — |
| 2014-06-02 | $36.40 | $51.41 | 314,800 | — | — |
| 2014-05-30 | $36.51 | $51.56 | 276,700 | — | — |
| 2014-05-29 | $36.70 | $51.83 | 210,100 | — | — |
| 2014-05-28 | $36.18 | $51.09 | 285,400 | — | — |
| 2014-05-27 | $36.40 | $51.41 | 482,800 | — | — |
| 2014-05-23 | $37.10 | $52.39 | 333,400 | — | — |
| 2014-05-22 | $37.29 | $52.66 | 278,200 | — | — |
| 2014-05-21 | $37.74 | $53.30 | 217,500 | — | — |
| 2014-05-20 | $37.26 | $52.62 | 423,000 | — | — |
| 2014-05-19 | $37.89 | $53.51 | 377,900 | — | — |
| 2014-05-16 | $37.33 | $52.72 | 340,300 | — | — |
| 2014-05-15 | $37.25 | $52.61 | 650,600 | — | — |
| 2014-05-14 | $37.00 | $52.25 | 304,400 | — | — |
| 2014-05-13 | $36.54 | $51.60 | 282,900 | — | — |
| 2014-05-12 | $36.73 | $51.87 | 335,900 | — | — |
| 2014-05-09 | $37.09 | $52.38 | 409,100 | — | — |
| 2014-05-08 | $36.97 | $52.21 | 572,200 | — | — |
| 2014-05-07 | $36.86 | $52.05 | 656,200 | — | — |
| 2014-05-06 | $36.36 | $51.35 | 364,800 | — | — |
| 2014-05-05 | $35.97 | $50.80 | 561,500 | — | — |
| 2014-05-02 | $36.95 | $52.18 | 418,200 | — | — |
| 2014-05-01 | $36.52 | $51.57 | 473,700 | — | — |
| 2014-04-30 | $37.49 | $52.94 | 1,605,100 | — | — |
| 2014-04-29 | $35.82 | $50.59 | 569,000 | — | — |
| 2014-04-28 | $35.53 | $50.18 | 543,700 | — | — |
| 2014-04-25 | $36.57 | $51.65 | 532,200 | — | — |
| 2014-04-24 | $36.41 | $51.42 | 371,900 | — | — |
| 2014-04-23 | $36.47 | $51.50 | 691,100 | — | — |
| 2014-04-22 | $36.96 | $52.20 | 826,200 | — | — |
| 2014-04-21 | $40.01 | $52.77 | 404,400 | — | — |
| 2014-04-17 | $39.60 | $52.23 | 468,000 | — | — |
| 2014-04-16 | $39.92 | $52.65 | 733,400 | — | — |
| 2014-04-15 | $41.16 | $54.28 | 1,264,800 | — | — |
| 2014-04-14 | $41.11 | $54.22 | 358,200 | — | — |
| 2014-04-11 | $40.84 | $53.86 | 261,600 | — | — |
| 2014-04-10 | $41.05 | $54.14 | 709,400 | — | — |
| 2014-04-09 | $40.52 | $53.44 | 934,100 | — | — |
| 2014-04-08 | $40.20 | $53.02 | 686,800 | — | — |
| 2014-04-07 | $40.77 | $53.77 | 900,800 | — | — |
| 2014-04-04 | $40.78 | $53.78 | 373,800 | — | — |
| 2014-04-03 | $40.97 | $54.03 | 410,700 | — | — |
| 2014-04-02 | $40.99 | $54.06 | 355,000 | — | — |
| 2014-04-01 | $40.84 | $53.86 | 405,600 | — | — |
| 2014-03-31 | $40.79 | $53.80 | 716,400 | — | — |
| 2014-03-28 | $40.45 | $53.35 | 548,100 | — | — |
| 2014-03-27 | $40.13 | $52.93 | 1,374,400 | — | — |
| 2014-03-26 | $38.90 | $51.30 | 723,600 | — | — |
| 2014-03-25 | $38.76 | $51.12 | 840,100 | — | — |
| 2014-03-24 | $37.99 | $50.10 | 204,900 | — | — |
| 2014-03-21 | $37.31 | $49.21 | 531,500 | — | — |
| 2014-03-20 | $37.19 | $49.05 | 617,700 | — | — |
| 2014-03-19 | $36.68 | $48.38 | 374,600 | — | — |
| 2014-03-18 | $35.77 | $47.17 | 751,300 | — | — |
| 2014-03-17 | $35.46 | $46.77 | 272,800 | — | — |
| 2014-03-14 | $35.29 | $46.54 | 354,300 | — | — |
| 2014-03-13 | $35.69 | $47.07 | 794,700 | — | — |
| 2014-03-12 | $35.52 | $46.85 | 304,300 | — | — |
| 2014-03-11 | $35.77 | $47.17 | 787,300 | — | — |
| 2014-03-10 | $35.36 | $46.63 | 300,200 | — | — |
| 2014-03-07 | $35.61 | $46.96 | 486,000 | — | — |
| 2014-03-06 | $35.79 | $47.20 | 560,500 | — | — |
| 2014-03-05 | $35.07 | $46.25 | 578,800 | — | — |
| 2014-03-04 | $34.28 | $45.21 | 548,700 | — | — |
| 2014-03-03 | $33.67 | $44.41 | 425,100 | — | — |
| 2014-02-28 | $34.33 | $45.28 | 504,200 | — | — |
| 2014-02-27 | $33.74 | $44.50 | 471,200 | — | — |
| 2014-02-26 | $33.20 | $43.79 | 1,531,300 | — | — |
| 2014-02-25 | $34.74 | $45.82 | 339,900 | — | — |
| 2014-02-24 | $35.56 | $46.90 | 295,900 | — | — |
| 2014-02-21 | $35.37 | $46.65 | 296,000 | — | — |
| 2014-02-20 | $36.00 | $47.48 | 355,400 | — | — |
| 2014-02-19 | $36.63 | $48.31 | 560,700 | — | — |
| 2014-02-18 | $36.29 | $47.86 | 464,100 | — | — |
| 2014-02-14 | $36.22 | $47.77 | 214,300 | — | — |
| 2014-02-13 | $36.30 | $47.87 | 508,900 | — | — |
| 2014-02-12 | $36.33 | $47.91 | 758,000 | — | — |
| 2014-02-11 | $35.39 | $46.67 | 871,500 | — | — |
| 2014-02-10 | $34.59 | $45.62 | 519,600 | — | — |
| 2014-02-07 | $35.04 | $46.21 | 560,300 | — | — |
| 2014-02-06 | $35.41 | $46.70 | 1,036,600 | — | — |
| 2014-02-05 | $34.80 | $45.90 | 729,700 | — | — |
| 2014-02-04 | $34.34 | $45.29 | 389,700 | — | — |
| 2014-02-03 | $34.04 | $44.89 | 472,500 | — | — |
| 2014-01-31 | $34.26 | $45.18 | 843,900 | — | — |
| 2014-01-30 | $34.82 | $45.92 | 1,189,100 | — | — |
| 2014-01-29 | $33.97 | $44.80 | 592,400 | — | — |
| 2014-01-28 | $34.59 | $45.62 | 355,500 | — | — |
| 2014-01-27 | $34.24 | $45.16 | 540,900 | — | — |
| 2014-01-24 | $34.04 | $44.89 | 440,000 | — | — |
| 2014-01-23 | $34.70 | $45.76 | 911,200 | — | — |
| 2014-01-22 | $34.90 | $46.03 | 727,400 | — | — |
| 2014-01-21 | $35.16 | $46.37 | 1,384,400 | — | — |
| 2014-01-17 | $35.56 | $46.90 | 1,012,200 | — | — |
| 2014-01-16 | $35.41 | $46.70 | 757,600 | — | — |
| 2014-01-15 | $35.78 | $47.19 | 1,140,900 | — | — |
| 2014-01-14 | $35.43 | $46.73 | 606,100 | — | — |
| 2014-01-13 | $35.31 | $46.57 | 520,500 | — | — |
| 2014-01-10 | $35.40 | $46.69 | 475,800 | — | — |
| 2014-01-09 | $35.41 | $46.70 | 847,900 | — | — |
| 2014-01-08 | $35.75 | $47.15 | 1,275,900 | — | — |
| 2014-01-07 | $36.85 | $48.60 | 698,300 | — | — |
| 2014-01-06 | $37.70 | $49.72 | 327,300 | — | — |
| 2014-01-03 | $37.68 | $49.69 | 306,300 | — | — |
| 2014-01-02 | $37.97 | $50.08 | 248,600 | — | — |