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
- 2006-09-15 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 | $20.41 | $21.22 | 268,900 | — | — |
| 2014-12-30 | $20.45 | $21.26 | 624,700 | — | — |
| 2014-12-29 | $20.27 | $21.07 | 538,700 | — | — |
| 2014-12-26 | $20.19 | $20.99 | 202,700 | — | — |
| 2014-12-24 | $20.35 | $21.15 | 269,900 | — | — |
| 2014-12-23 | $20.39 | $21.20 | 398,200 | — | — |
| 2014-12-22 | $20.46 | $21.27 | 662,500 | — | — |
| 2014-12-19 | $20.55 | $21.36 | 1,593,900 | — | — |
| 2014-12-18 | $20.34 | $21.14 | 1,149,400 | — | — |
| 2014-12-17 | $20.53 | $21.34 | 588,500 | — | — |
| 2014-12-16 | $20.16 | $20.96 | 722,100 | — | — |
| 2014-12-15 | $20.64 | $21.46 | 611,900 | — | — |
| 2014-12-12 | $21.03 | $21.86 | 754,300 | — | — |
| 2014-12-11 | $21.36 | $22.20 | 1,075,700 | — | — |
| 2014-12-10 | $21.04 | $21.87 | 1,382,200 | — | — |
| 2014-12-09 | $20.92 | $21.75 | 834,100 | — | — |
| 2014-12-08 | $21.00 | $21.83 | 828,300 | — | — |
| 2014-12-05 | $21.36 | $22.20 | 564,500 | — | — |
| 2014-12-04 | $21.55 | $22.40 | 1,088,700 | — | — |
| 2014-12-03 | $21.41 | $22.26 | 561,400 | — | — |
| 2014-12-02 | $21.84 | $22.70 | 714,500 | — | — |
| 2014-12-01 | $21.58 | $22.43 | 1,087,800 | — | — |
| 2014-11-28 | $22.12 | $22.99 | 332,500 | — | — |
| 2014-11-26 | $22.35 | $23.23 | 335,000 | — | — |
| 2014-11-25 | $22.39 | $23.28 | 447,300 | — | — |
| 2014-11-24 | $22.51 | $23.40 | 988,700 | — | — |
| 2014-11-21 | $22.34 | $23.22 | 1,118,000 | — | — |
| 2014-11-20 | $22.50 | $23.39 | 1,425,600 | — | — |
| 2014-11-19 | $22.76 | $23.66 | 1,853,900 | — | — |
| 2014-11-18 | $22.42 | $23.31 | 2,443,600 | — | — |
| 2014-11-17 | $22.80 | $23.70 | 1,874,600 | — | — |
| 2014-11-14 | $22.46 | $23.35 | 760,400 | — | — |
| 2014-11-13 | $22.09 | $22.96 | 865,800 | — | — |
| 2014-11-12 | $21.81 | $22.67 | 887,500 | — | — |
| 2014-11-11 | $21.84 | $22.70 | 1,174,600 | — | — |
| 2014-11-10 | $21.66 | $22.52 | 2,002,300 | — | — |
| 2014-11-07 | $22.35 | $23.23 | 1,008,300 | — | — |
| 2014-11-06 | $22.30 | $23.18 | 985,600 | — | — |
| 2014-11-05 | $21.95 | $22.82 | 1,573,000 | — | — |
| 2014-11-04 | $21.95 | $22.82 | 1,585,100 | — | — |
| 2014-11-03 | $22.00 | $22.87 | 834,000 | — | — |
| 2014-10-31 | $21.60 | $22.45 | 1,444,200 | — | — |
| 2014-10-30 | $21.51 | $22.36 | 1,329,400 | — | — |
| 2014-10-29 | $21.59 | $22.44 | 1,555,400 | — | — |
| 2014-10-28 | $21.58 | $22.43 | 1,286,300 | — | — |
| 2014-10-27 | $21.37 | $22.22 | 1,686,800 | — | — |
| 2014-10-24 | $22.35 | $23.23 | 2,831,800 | — | — |
| 2014-10-23 | $21.40 | $22.25 | 1,484,300 | — | — |
| 2014-10-22 | $21.36 | $22.20 | 1,173,700 | — | — |
| 2014-10-21 | $21.55 | $22.40 | 1,776,300 | — | — |
| 2014-10-20 | $21.11 | $21.94 | 1,358,300 | — | — |
| 2014-10-17 | $20.75 | $21.57 | 2,128,800 | — | — |
| 2014-10-16 | $21.05 | $21.88 | 1,662,000 | — | — |
| 2014-10-15 | $20.87 | $21.70 | 3,099,800 | — | — |
| 2014-10-14 | $22.01 | $22.88 | 1,499,300 | — | — |
| 2014-10-13 | $21.91 | $22.78 | 3,033,600 | — | — |
| 2014-10-10 | $22.75 | $23.65 | 1,193,300 | — | — |
| 2014-10-09 | $23.38 | $24.30 | 1,078,200 | — | — |
| 2014-10-08 | $23.77 | $24.71 | 1,298,400 | — | — |
| 2014-10-07 | $23.18 | $24.10 | 1,098,100 | — | — |
| 2014-10-06 | $23.59 | $24.52 | 1,263,200 | — | — |
| 2014-10-03 | $23.78 | $24.72 | 2,170,800 | — | — |
| 2014-10-02 | $23.65 | $24.59 | 1,019,900 | — | — |
| 2014-10-01 | $23.06 | $23.97 | 1,629,400 | — | — |
| 2014-09-30 | $23.20 | $24.12 | 2,642,300 | — | — |
| 2014-09-29 | $22.32 | $23.20 | 870,900 | — | — |
| 2014-09-26 | $22.14 | $23.02 | 1,193,900 | — | — |
| 2014-09-25 | $21.81 | $22.67 | 1,496,600 | — | — |
| 2014-09-24 | $21.80 | $22.66 | 651,800 | — | — |
| 2014-09-23 | $21.90 | $22.77 | 905,800 | — | — |
| 2014-09-22 | $21.93 | $22.80 | 1,348,100 | — | — |
| 2014-09-19 | $21.79 | $22.65 | 2,033,900 | — | — |
| 2014-09-18 | $21.91 | $22.78 | 1,651,500 | — | — |
| 2014-09-17 | $22.15 | $23.03 | 845,300 | — | — |
| 2014-09-16 | $22.12 | $22.99 | 1,281,000 | — | — |
| 2014-09-15 | $21.92 | $22.79 | 1,310,700 | — | — |
| 2014-09-12 | $22.42 | $23.31 | 835,800 | — | — |
| 2014-09-11 | $22.60 | $23.49 | 1,099,300 | — | — |
| 2014-09-10 | $22.46 | $23.35 | 830,300 | — | — |
| 2014-09-09 | $22.51 | $23.40 | 744,500 | — | — |
| 2014-09-08 | $22.68 | $23.58 | 734,400 | — | — |
| 2014-09-05 | $22.93 | $23.84 | 1,298,900 | — | — |
| 2014-09-04 | $22.80 | $23.70 | 674,300 | — | — |
| 2014-09-03 | $22.77 | $23.67 | 983,600 | — | — |
| 2014-09-02 | $22.70 | $23.60 | 1,721,400 | — | — |
| 2014-08-29 | $22.81 | $23.71 | 739,700 | — | — |
| 2014-08-28 | $22.92 | $23.83 | 1,479,000 | — | — |
| 2014-08-27 | $23.10 | $24.01 | 3,345,900 | — | — |
| 2014-08-26 | $22.66 | $23.56 | 2,015,500 | — | — |
| 2014-08-25 | $22.41 | $23.30 | 1,283,100 | — | — |
| 2014-08-22 | $22.11 | $22.98 | 961,400 | — | — |
| 2014-08-21 | $21.86 | $22.72 | 1,996,200 | — | — |
| 2014-08-20 | $22.27 | $23.15 | 1,196,300 | — | — |
| 2014-08-19 | $22.25 | $23.13 | 1,413,100 | — | — |
| 2014-08-18 | $21.94 | $22.81 | 2,268,700 | — | — |
| 2014-08-15 | $21.27 | $22.11 | 1,228,600 | — | — |
| 2014-08-14 | $20.92 | $21.75 | 1,085,500 | — | — |
| 2014-08-13 | $20.69 | $21.51 | 2,123,800 | — | — |
| 2014-08-12 | $20.45 | $21.26 | 2,355,500 | — | — |
| 2014-08-11 | $19.54 | $20.31 | 1,007,000 | — | — |
| 2014-08-08 | $19.18 | $19.94 | 888,400 | — | — |
| 2014-08-07 | $19.19 | $19.95 | 1,522,700 | — | — |
| 2014-08-06 | $18.92 | $19.67 | 995,600 | — | — |
| 2014-08-05 | $18.92 | $19.67 | 1,668,100 | — | — |
| 2014-08-04 | $19.12 | $19.88 | 2,891,600 | — | — |
| 2014-08-01 | $19.27 | $20.03 | 1,910,500 | — | — |
| 2014-07-31 | $19.55 | $20.32 | 1,753,700 | — | — |
| 2014-07-30 | $19.78 | $20.56 | 2,332,200 | — | — |
| 2014-07-29 | $19.03 | $19.78 | 2,825,100 | — | — |
| 2014-07-28 | $19.59 | $20.36 | 1,357,200 | — | — |
| 2014-07-25 | $19.40 | $20.17 | 2,534,300 | — | — |
| 2014-07-24 | $19.39 | $20.16 | 5,346,700 | — | — |
| 2014-07-23 | $20.53 | $21.34 | 4,119,100 | — | — |
| 2014-07-22 | $21.01 | $21.84 | 9,006,600 | — | — |
| 2014-07-21 | $24.20 | $25.16 | 1,907,600 | — | — |
| 2014-07-18 | $24.39 | $25.35 | 1,593,100 | — | — |
| 2014-07-17 | $24.32 | $25.28 | 1,364,100 | — | — |
| 2014-07-16 | $24.92 | $25.91 | 475,600 | — | — |
| 2014-07-15 | $24.70 | $25.68 | 1,004,400 | — | — |
| 2014-07-14 | $26.01 | $27.04 | 351,900 | — | — |
| 2014-07-11 | $25.85 | $26.87 | 420,300 | — | — |
| 2014-07-10 | $25.59 | $26.60 | 408,400 | — | — |
| 2014-07-09 | $26.15 | $27.18 | 310,900 | — | — |
| 2014-07-08 | $25.54 | $26.55 | 570,200 | — | — |
| 2014-07-07 | $26.10 | $27.13 | 590,900 | — | — |
| 2014-07-03 | $27.10 | $28.17 | 652,200 | — | — |
| 2014-07-02 | $26.15 | $27.18 | 1,171,200 | — | — |
| 2014-07-01 | $26.44 | $27.49 | 1,126,300 | — | — |
| 2014-06-30 | $26.57 | $27.62 | 540,900 | — | — |
| 2014-06-27 | $26.25 | $27.29 | 314,300 | — | — |
| 2014-06-26 | $26.11 | $27.14 | 801,300 | — | — |
| 2014-06-25 | $26.26 | $27.30 | 421,200 | — | — |
| 2014-06-24 | $26.29 | $27.33 | 649,400 | — | — |
| 2014-06-23 | $26.68 | $27.74 | 773,400 | — | — |
| 2014-06-20 | $25.96 | $26.99 | 773,800 | — | — |
| 2014-06-19 | $25.54 | $26.55 | 1,409,500 | — | — |
| 2014-06-18 | $26.29 | $27.33 | 339,900 | — | — |
| 2014-06-17 | $26.24 | $27.28 | 466,200 | — | — |
| 2014-06-16 | $26.37 | $27.41 | 392,100 | — | — |
| 2014-06-13 | $26.37 | $27.41 | 415,600 | — | — |
| 2014-06-12 | $26.40 | $27.44 | 441,000 | — | — |
| 2014-06-11 | $26.50 | $27.55 | 648,700 | — | — |
| 2014-06-10 | $27.02 | $28.09 | 859,300 | — | — |
| 2014-06-09 | $26.11 | $27.14 | 652,100 | — | — |
| 2014-06-06 | $26.21 | $27.25 | 775,400 | — | — |
| 2014-06-05 | $26.26 | $27.30 | 587,000 | — | — |
| 2014-06-04 | $25.70 | $26.72 | 444,700 | — | — |
| 2014-06-03 | $25.76 | $26.78 | 685,200 | — | — |
| 2014-06-02 | $26.75 | $27.81 | 889,900 | — | — |
| 2014-05-30 | $25.82 | $26.84 | 950,200 | — | — |
| 2014-05-29 | $25.92 | $26.95 | 728,200 | — | — |
| 2014-05-28 | $25.55 | $26.56 | 1,167,000 | — | — |
| 2014-05-27 | $26.19 | $27.23 | 904,000 | — | — |
| 2014-05-23 | $25.80 | $26.82 | 714,700 | — | — |
| 2014-05-22 | $25.15 | $26.14 | 740,400 | — | — |
| 2014-05-21 | $25.43 | $26.44 | 693,800 | — | — |
| 2014-05-20 | $24.98 | $25.97 | 880,200 | — | — |
| 2014-05-19 | $24.65 | $25.62 | 652,400 | — | — |
| 2014-05-16 | $23.97 | $24.92 | 870,300 | — | — |
| 2014-05-15 | $23.83 | $24.77 | 1,124,500 | — | — |
| 2014-05-14 | $24.32 | $25.28 | 884,800 | — | — |
| 2014-05-13 | $24.14 | $25.09 | 1,160,700 | — | — |
| 2014-05-12 | $24.08 | $25.03 | 1,067,600 | — | — |
| 2014-05-09 | $23.52 | $24.45 | 865,300 | — | — |
| 2014-05-08 | $23.09 | $24.00 | 588,700 | — | — |
| 2014-05-07 | $22.88 | $23.78 | 2,311,600 | — | — |
| 2014-05-06 | $23.89 | $24.83 | 793,900 | — | — |
| 2014-05-05 | $23.98 | $24.93 | 1,248,500 | — | — |
| 2014-05-02 | $25.50 | $26.51 | 1,610,900 | — | — |
| 2014-05-01 | $23.85 | $24.79 | 799,700 | — | — |
| 2014-04-30 | $24.20 | $25.16 | 995,200 | — | — |
| 2014-04-29 | $24.02 | $24.97 | 1,716,900 | — | — |
| 2014-04-28 | $23.76 | $24.70 | 5,959,400 | — | — |
| 2014-04-25 | $25.98 | $27.01 | 1,911,200 | — | — |
| 2014-04-24 | $26.61 | $27.66 | 1,216,900 | — | — |
| 2014-04-23 | $26.71 | $27.77 | 1,594,400 | — | — |
| 2014-04-22 | $26.56 | $27.61 | 2,640,700 | — | — |
| 2014-04-21 | $26.79 | $27.85 | 1,667,200 | — | — |
| 2014-04-17 | $26.51 | $27.56 | 747,800 | — | — |
| 2014-04-16 | $26.81 | $27.87 | 1,274,300 | — | — |
| 2014-04-15 | $25.42 | $26.43 | 1,755,000 | — | — |
| 2014-04-14 | $26.13 | $27.16 | 1,599,800 | — | — |
| 2014-04-11 | $26.36 | $27.40 | 1,890,600 | — | — |
| 2014-04-10 | $26.75 | $27.81 | 978,800 | — | — |
| 2014-04-09 | $27.68 | $28.77 | 872,300 | — | — |
| 2014-04-08 | $27.40 | $28.48 | 660,400 | — | — |
| 2014-04-07 | $26.56 | $27.61 | 1,069,100 | — | — |
| 2014-04-04 | $27.46 | $28.55 | 758,900 | — | — |
| 2014-04-03 | $27.28 | $28.36 | 1,649,700 | — | — |
| 2014-04-02 | $28.93 | $30.07 | 950,000 | — | — |
| 2014-04-01 | $29.45 | $30.61 | 1,301,800 | — | — |
| 2014-03-31 | $29.35 | $30.51 | 747,900 | — | — |
| 2014-03-28 | $29.47 | $30.64 | 2,073,500 | — | — |
| 2014-03-27 | $27.41 | $28.49 | 2,450,800 | — | — |
| 2014-03-26 | $29.32 | $30.48 | 1,522,800 | — | — |
| 2014-03-25 | $28.91 | $30.05 | 842,800 | — | — |
| 2014-03-24 | $27.95 | $29.06 | 1,829,500 | — | — |
| 2014-03-21 | $28.71 | $29.85 | 1,111,900 | — | — |
| 2014-03-20 | $28.80 | $29.94 | 1,862,800 | — | — |
| 2014-03-19 | $29.84 | $31.02 | 2,461,200 | — | — |
| 2014-03-18 | $29.35 | $30.51 | 2,693,400 | — | — |
| 2014-03-17 | $27.03 | $28.10 | 1,265,400 | — | — |
| 2014-03-14 | $26.72 | $27.78 | 2,073,100 | — | — |
| 2014-03-13 | $27.73 | $28.83 | 3,059,000 | — | — |
| 2014-03-12 | $27.57 | $28.66 | 2,168,500 | — | — |
| 2014-03-11 | $26.56 | $27.61 | 1,585,200 | — | — |
| 2014-03-10 | $26.49 | $27.54 | 2,100,100 | — | — |
| 2014-03-07 | $26.50 | $27.55 | 2,841,200 | — | — |
| 2014-03-06 | $28.17 | $29.28 | 1,547,600 | — | — |
| 2014-03-05 | $28.79 | $29.93 | 1,214,300 | — | — |
| 2014-03-04 | $28.79 | $29.93 | 2,545,100 | — | — |
| 2014-03-03 | $28.40 | $29.52 | 3,322,000 | — | — |
| 2014-02-28 | $27.84 | $28.94 | 3,392,900 | — | — |
| 2014-02-27 | $28.09 | $29.20 | 4,060,800 | — | — |
| 2014-02-26 | $30.15 | $31.34 | 2,740,000 | — | — |
| 2014-02-25 | $32.50 | $33.79 | 845,000 | — | — |
| 2014-02-24 | $32.39 | $33.67 | 723,000 | — | — |
| 2014-02-21 | $32.00 | $33.27 | 1,051,700 | — | — |
| 2014-02-20 | $32.00 | $33.27 | 1,304,900 | — | — |
| 2014-02-19 | $32.88 | $34.18 | 1,736,600 | — | — |
| 2014-02-18 | $32.90 | $34.20 | 913,900 | — | — |
| 2014-02-14 | $31.67 | $32.92 | 513,500 | — | — |
| 2014-02-13 | $31.52 | $32.77 | 964,300 | — | — |
| 2014-02-12 | $30.38 | $31.58 | 1,126,800 | — | — |
| 2014-02-11 | $30.18 | $31.37 | 942,800 | — | — |
| 2014-02-10 | $30.24 | $31.44 | 1,148,100 | — | — |
| 2014-02-07 | $31.40 | $32.64 | 1,249,300 | — | — |
| 2014-02-06 | $29.79 | $30.97 | 482,700 | — | — |
| 2014-02-05 | $29.45 | $30.61 | 931,900 | — | — |
| 2014-02-04 | $28.70 | $29.84 | 1,391,400 | — | — |
| 2014-02-03 | $28.09 | $29.20 | 1,264,500 | — | — |
| 2014-01-31 | $29.34 | $30.50 | 987,000 | — | — |
| 2014-01-30 | $29.44 | $30.60 | 787,000 | — | — |
| 2014-01-29 | $29.40 | $30.56 | 1,257,800 | — | — |
| 2014-01-28 | $30.20 | $31.39 | 1,771,400 | — | — |
| 2014-01-27 | $29.20 | $30.35 | 1,582,100 | — | — |
| 2014-01-24 | $29.96 | $31.14 | 2,108,500 | — | — |
| 2014-01-23 | $30.70 | $31.91 | 2,541,600 | — | — |
| 2014-01-22 | $32.94 | $34.24 | 1,656,200 | — | — |
| 2014-01-21 | $33.00 | $34.31 | 2,958,400 | — | — |
| 2014-01-17 | $33.68 | $35.01 | 2,384,800 | — | — |
| 2014-01-16 | $33.00 | $34.31 | 1,129,000 | — | — |
| 2014-01-15 | $33.07 | $34.38 | 1,037,800 | — | — |
| 2014-01-14 | $32.77 | $34.07 | 1,463,500 | — | — |
| 2014-01-13 | $32.66 | $33.95 | 1,083,600 | — | — |
| 2014-01-10 | $32.63 | $33.92 | 834,500 | — | — |
| 2014-01-09 | $32.54 | $33.83 | 1,450,800 | — | — |
| 2014-01-08 | $32.41 | $33.69 | 1,528,200 | — | — |
| 2014-01-07 | $31.26 | $32.50 | 1,159,100 | — | — |
| 2014-01-06 | $30.38 | $31.58 | 2,021,100 | — | — |
| 2014-01-03 | $30.27 | $31.47 | 593,300 | — | — |
| 2014-01-02 | $30.62 | $31.83 | 463,200 | — | — |