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
- 2013-10-22 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 | $23.22 | $23.22 | 464,900 | — | — |
| 2014-12-30 | $23.41 | $23.41 | 183,600 | — | — |
| 2014-12-29 | $23.55 | $23.55 | 305,500 | — | — |
| 2014-12-26 | $23.18 | $23.18 | 173,100 | — | — |
| 2014-12-24 | $23.00 | $23.00 | 110,300 | — | — |
| 2014-12-23 | $22.99 | $22.99 | 276,200 | — | — |
| 2014-12-22 | $22.89 | $22.89 | 636,600 | — | — |
| 2014-12-19 | $22.96 | $22.96 | 2,439,400 | — | — |
| 2014-12-18 | $22.05 | $22.05 | 2,044,500 | — | — |
| 2014-12-17 | $21.50 | $21.50 | 1,175,900 | — | — |
| 2014-12-16 | $20.97 | $20.97 | 1,576,800 | — | — |
| 2014-12-15 | $21.21 | $21.21 | 1,846,100 | — | — |
| 2014-12-12 | $22.05 | $22.05 | 636,300 | — | — |
| 2014-12-11 | $22.93 | $22.93 | 962,000 | — | — |
| 2014-12-10 | $23.05 | $23.05 | 633,600 | — | — |
| 2014-12-09 | $23.68 | $23.68 | 463,600 | — | — |
| 2014-12-08 | $24.06 | $24.06 | 786,900 | — | — |
| 2014-12-05 | $24.93 | $24.93 | 536,200 | — | — |
| 2014-12-04 | $24.18 | $24.18 | 446,200 | — | — |
| 2014-12-03 | $24.23 | $24.23 | 657,700 | — | — |
| 2014-12-02 | $23.66 | $23.66 | 375,600 | — | — |
| 2014-12-01 | $23.61 | $23.61 | 1,145,300 | — | — |
| 2014-11-28 | $25.01 | $25.01 | 461,000 | — | — |
| 2014-11-26 | $25.42 | $25.42 | 365,300 | — | — |
| 2014-11-25 | $25.56 | $25.56 | 834,700 | — | — |
| 2014-11-24 | $25.59 | $25.59 | 876,300 | — | — |
| 2014-11-21 | $26.01 | $26.01 | 1,152,800 | — | — |
| 2014-11-20 | $25.74 | $25.74 | 910,500 | — | — |
| 2014-11-19 | $26.03 | $26.03 | 1,168,700 | — | — |
| 2014-11-18 | $26.49 | $26.49 | 772,300 | — | — |
| 2014-11-17 | $26.10 | $26.10 | 640,400 | — | — |
| 2014-11-14 | $25.50 | $25.50 | 499,100 | — | — |
| 2014-11-13 | $24.95 | $24.95 | 1,192,000 | — | — |
| 2014-11-12 | $24.90 | $24.90 | 6,712,400 | — | — |
| 2014-11-11 | $25.01 | $25.01 | 975,600 | — | — |
| 2014-11-10 | $25.40 | $25.40 | 505,600 | — | — |
| 2014-11-07 | $25.79 | $25.79 | 428,400 | — | — |
| 2014-11-06 | $25.68 | $25.68 | 346,800 | — | — |
| 2014-11-05 | $25.84 | $25.84 | 444,200 | — | — |
| 2014-11-04 | $25.30 | $25.30 | 413,300 | — | — |
| 2014-11-03 | $25.76 | $25.76 | 476,800 | — | — |
| 2014-10-31 | $26.00 | $26.00 | 329,500 | — | — |
| 2014-10-30 | $25.45 | $25.45 | 907,600 | — | — |
| 2014-10-29 | $25.77 | $25.77 | 392,400 | — | — |
| 2014-10-28 | $26.25 | $26.25 | 225,800 | — | — |
| 2014-10-27 | $25.83 | $25.83 | 1,694,700 | — | — |
| 2014-10-24 | $25.87 | $25.87 | 813,800 | — | — |
| 2014-10-23 | $26.08 | $26.08 | 778,300 | — | — |
| 2014-10-22 | $25.87 | $25.87 | 454,100 | — | — |
| 2014-10-21 | $26.01 | $26.01 | 888,900 | — | — |
| 2014-10-20 | $25.90 | $25.90 | 1,010,300 | — | — |
| 2014-10-17 | $24.29 | $24.29 | 157,400 | — | — |
| 2014-10-16 | $24.80 | $24.80 | 515,600 | — | — |
| 2014-10-15 | $24.12 | $24.12 | 258,600 | — | — |
| 2014-10-14 | $23.80 | $23.80 | 317,600 | — | — |
| 2014-10-13 | $24.02 | $24.02 | 346,800 | — | — |
| 2014-10-10 | $25.30 | $25.30 | 611,900 | — | — |
| 2014-10-09 | $26.24 | $26.24 | 254,700 | — | — |
| 2014-10-08 | $26.98 | $26.98 | 336,600 | — | — |
| 2014-10-07 | $27.00 | $27.00 | 374,000 | — | — |
| 2014-10-06 | $27.74 | $27.74 | 626,700 | — | — |
| 2014-10-03 | $27.01 | $27.01 | 1,062,600 | — | — |
| 2014-10-02 | $25.59 | $25.59 | 975,000 | — | — |
| 2014-10-01 | $23.29 | $23.29 | 883,600 | — | — |
| 2014-09-30 | $25.02 | $25.02 | 314,800 | — | — |
| 2014-09-29 | $25.37 | $25.37 | 122,700 | — | — |
| 2014-09-26 | $25.49 | $25.49 | 217,700 | — | — |
| 2014-09-25 | $25.50 | $25.50 | 185,300 | — | — |
| 2014-09-24 | $25.58 | $25.58 | 237,400 | — | — |
| 2014-09-23 | $25.87 | $25.87 | 374,100 | — | — |
| 2014-09-22 | $27.12 | $27.12 | 279,700 | — | — |
| 2014-09-19 | $27.57 | $27.57 | 618,500 | — | — |
| 2014-09-18 | $27.00 | $27.00 | 187,700 | — | — |
| 2014-09-17 | $26.91 | $26.91 | 156,000 | — | — |
| 2014-09-16 | $27.52 | $27.52 | 292,200 | — | — |
| 2014-09-15 | $26.79 | $26.79 | 169,200 | — | — |
| 2014-09-12 | $26.86 | $26.86 | 537,900 | — | — |
| 2014-09-11 | $27.10 | $27.10 | 701,900 | — | — |
| 2014-09-10 | $26.74 | $26.74 | 188,800 | — | — |
| 2014-09-09 | $26.89 | $26.89 | 324,400 | — | — |
| 2014-09-08 | $26.77 | $26.77 | 327,800 | — | — |
| 2014-09-05 | $27.20 | $27.20 | 122,700 | — | — |
| 2014-09-04 | $26.69 | $26.69 | 160,600 | — | — |
| 2014-09-03 | $26.94 | $26.94 | 230,100 | — | — |
| 2014-09-02 | $27.00 | $27.00 | 208,400 | — | — |
| 2014-08-29 | $27.31 | $27.31 | 168,800 | — | — |
| 2014-08-28 | $26.90 | $26.90 | 135,200 | — | — |
| 2014-08-27 | $26.04 | $26.04 | 85,600 | — | — |
| 2014-08-26 | $26.42 | $26.42 | 144,400 | — | — |
| 2014-08-25 | $26.21 | $26.21 | 148,200 | — | — |
| 2014-08-22 | $25.75 | $25.75 | 69,400 | — | — |
| 2014-08-21 | $25.73 | $25.73 | 129,600 | — | — |
| 2014-08-20 | $25.86 | $25.86 | 106,900 | — | — |
| 2014-08-19 | $26.27 | $26.27 | 94,100 | — | — |
| 2014-08-18 | $26.42 | $26.42 | 137,300 | — | — |
| 2014-08-15 | $26.25 | $26.25 | 161,000 | — | — |
| 2014-08-14 | $26.01 | $26.01 | 101,300 | — | — |
| 2014-08-13 | $25.82 | $25.82 | 190,000 | — | — |
| 2014-08-12 | $25.76 | $25.76 | 113,100 | — | — |
| 2014-08-11 | $25.94 | $25.94 | 356,500 | — | — |
| 2014-08-08 | $25.86 | $25.86 | 170,800 | — | — |
| 2014-08-07 | $25.26 | $25.26 | 447,200 | — | — |
| 2014-08-06 | $25.26 | $25.26 | 439,300 | — | — |
| 2014-08-05 | $25.29 | $25.29 | 379,100 | — | — |
| 2014-08-04 | $25.25 | $25.25 | 287,300 | — | — |
| 2014-08-01 | $25.25 | $25.25 | 736,400 | — | — |
| 2014-07-31 | $24.71 | $24.71 | 660,300 | — | — |
| 2014-07-30 | $24.73 | $24.73 | 684,000 | — | — |
| 2014-07-29 | $25.49 | $25.49 | 209,800 | — | — |
| 2014-07-28 | $25.70 | $25.70 | 253,500 | — | — |
| 2014-07-25 | $25.88 | $25.88 | 248,300 | — | — |
| 2014-07-24 | $26.03 | $26.03 | 321,000 | — | — |
| 2014-07-23 | $26.27 | $26.27 | 308,200 | — | — |
| 2014-07-22 | $26.48 | $26.48 | 295,000 | — | — |
| 2014-07-21 | $26.65 | $26.65 | 258,500 | — | — |
| 2014-07-18 | $26.74 | $26.74 | 359,400 | — | — |
| 2014-07-17 | $26.78 | $26.78 | 254,800 | — | — |
| 2014-07-16 | $27.20 | $27.20 | 160,500 | — | — |
| 2014-07-15 | $27.10 | $27.10 | 153,300 | — | — |
| 2014-07-14 | $27.39 | $27.39 | 169,100 | — | — |
| 2014-07-11 | $27.40 | $27.40 | 269,500 | — | — |
| 2014-07-10 | $26.90 | $26.90 | 421,900 | — | — |
| 2014-07-09 | $27.14 | $27.14 | 548,200 | — | — |
| 2014-07-08 | $26.58 | $26.58 | 500,200 | — | — |
| 2014-07-07 | $27.83 | $27.83 | 321,400 | — | — |
| 2014-07-03 | $27.54 | $27.54 | 157,500 | — | — |
| 2014-07-02 | $27.40 | $27.40 | 599,800 | — | — |
| 2014-07-01 | $27.85 | $27.85 | 633,400 | — | — |
| 2014-06-30 | $28.03 | $28.03 | 781,200 | — | — |
| 2014-06-27 | $27.31 | $27.31 | 5,420,600 | — | — |
| 2014-06-26 | $28.70 | $28.70 | 708,700 | — | — |
| 2014-06-25 | $28.01 | $28.01 | 618,500 | — | — |
| 2014-06-24 | $27.37 | $27.37 | 896,200 | — | — |
| 2014-06-23 | $27.40 | $27.40 | 1,792,700 | — | — |
| 2014-06-20 | $26.99 | $26.99 | 7,319,400 | — | — |
| 2014-06-19 | $26.49 | $26.49 | 1,708,200 | — | — |
| 2014-06-18 | $27.00 | $27.00 | 864,000 | — | — |
| 2014-06-17 | $26.89 | $26.89 | 950,100 | — | — |
| 2014-06-16 | $28.05 | $28.05 | 1,572,600 | — | — |
| 2014-06-13 | $27.76 | $27.76 | 983,100 | — | — |
| 2014-06-12 | $28.36 | $28.36 | 1,187,000 | — | — |
| 2014-06-11 | $27.87 | $27.87 | 779,500 | — | — |
| 2014-06-10 | $27.50 | $27.50 | 1,125,800 | — | — |
| 2014-06-09 | $27.44 | $27.44 | 1,181,600 | — | — |
| 2014-06-06 | $25.95 | $25.95 | 526,900 | — | — |
| 2014-06-05 | $25.56 | $25.56 | 782,700 | — | — |
| 2014-06-04 | $25.73 | $25.73 | 988,200 | — | — |
| 2014-06-03 | $26.53 | $26.53 | 475,100 | — | — |
| 2014-06-02 | $27.39 | $27.39 | 411,400 | — | — |
| 2014-05-30 | $27.24 | $27.24 | 1,225,300 | — | — |
| 2014-05-29 | $26.78 | $26.78 | 481,300 | — | — |
| 2014-05-28 | $26.47 | $26.47 | 539,300 | — | — |
| 2014-05-27 | $26.39 | $26.39 | 1,016,600 | — | — |
| 2014-05-23 | $25.37 | $25.37 | 755,600 | — | — |
| 2014-05-22 | $25.01 | $25.01 | 905,100 | — | — |
| 2014-05-21 | $24.48 | $24.48 | 684,600 | — | — |
| 2014-05-20 | $23.40 | $23.40 | 628,900 | — | — |
| 2014-05-19 | $23.15 | $23.15 | 774,900 | — | — |
| 2014-05-16 | $22.35 | $22.35 | 779,300 | — | — |
| 2014-05-15 | $21.01 | $21.01 | 1,067,200 | — | — |
| 2014-05-14 | $19.92 | $19.92 | 586,200 | — | — |
| 2014-05-13 | $20.19 | $20.19 | 410,500 | — | — |
| 2014-05-12 | $19.84 | $19.84 | 554,000 | — | — |
| 2014-05-09 | $19.38 | $19.38 | 446,500 | — | — |
| 2014-05-08 | $19.48 | $19.48 | 643,300 | — | — |
| 2014-05-07 | $19.69 | $19.69 | 884,600 | — | — |
| 2014-05-06 | $20.01 | $20.01 | 339,900 | — | — |
| 2014-05-05 | $19.83 | $19.83 | 177,600 | — | — |
| 2014-05-02 | $19.95 | $19.95 | 687,800 | — | — |
| 2014-05-01 | $19.52 | $19.52 | 341,600 | — | — |
| 2014-04-30 | $19.54 | $19.54 | 581,300 | — | — |
| 2014-04-29 | $19.84 | $19.84 | 353,600 | — | — |
| 2014-04-28 | $19.92 | $19.92 | 375,900 | — | — |
| 2014-04-25 | $19.75 | $19.75 | 394,700 | — | — |
| 2014-04-24 | $19.69 | $19.69 | 344,900 | — | — |
| 2014-04-23 | $19.89 | $19.89 | 419,600 | — | — |
| 2014-04-22 | $20.15 | $20.15 | 2,589,400 | — | — |
| 2014-04-21 | $20.26 | $20.26 | 570,000 | — | — |
| 2014-04-17 | $19.98 | $19.98 | 1,175,600 | — | — |
| 2014-04-16 | $19.66 | $19.66 | 173,500 | — | — |
| 2014-04-15 | $19.86 | $19.86 | 198,200 | — | — |
| 2014-04-14 | $19.90 | $19.90 | 271,000 | — | — |
| 2014-04-11 | $19.90 | $19.90 | 262,300 | — | — |
| 2014-04-10 | $20.18 | $20.18 | 464,100 | — | — |
| 2014-04-09 | $20.24 | $20.24 | 197,800 | — | — |
| 2014-04-08 | $19.92 | $19.92 | 514,300 | — | — |
| 2014-04-07 | $20.78 | $20.78 | 392,200 | — | — |
| 2014-04-04 | $21.30 | $21.30 | 1,102,200 | — | — |
| 2014-04-03 | $20.93 | $20.93 | 395,400 | — | — |
| 2014-04-02 | $20.90 | $20.90 | 708,100 | — | — |
| 2014-04-01 | $20.00 | $20.00 | 526,600 | — | — |
| 2014-03-31 | $19.05 | $19.05 | 462,400 | — | — |
| 2014-03-28 | $19.11 | $19.11 | 796,300 | — | — |
| 2014-03-27 | $19.39 | $19.39 | 1,236,700 | — | — |
| 2014-03-26 | $18.95 | $18.95 | 401,000 | — | — |
| 2014-03-25 | $19.01 | $19.01 | 368,600 | — | — |
| 2014-03-24 | $19.04 | $19.04 | 568,900 | — | — |
| 2014-03-21 | $18.52 | $18.52 | 2,929,000 | — | — |
| 2014-03-20 | $20.15 | $20.15 | 760,300 | — | — |
| 2014-03-19 | $20.55 | $20.55 | 519,800 | — | — |
| 2014-03-18 | $20.70 | $20.70 | 656,200 | — | — |
| 2014-03-17 | $20.55 | $20.55 | 594,100 | — | — |
| 2014-03-14 | $20.55 | $20.55 | 1,002,000 | — | — |
| 2014-03-13 | $20.77 | $20.77 | 1,002,200 | — | — |
| 2014-03-12 | $20.65 | $20.65 | 885,300 | — | — |
| 2014-03-11 | $20.90 | $20.90 | 920,800 | — | — |
| 2014-03-10 | $21.45 | $21.45 | 1,037,800 | — | — |
| 2014-03-07 | $21.69 | $21.69 | 462,800 | — | — |
| 2014-03-06 | $21.64 | $21.64 | 647,400 | — | — |
| 2014-03-05 | $21.49 | $21.49 | 824,500 | — | — |
| 2014-03-04 | $21.82 | $21.82 | 557,700 | — | — |
| 2014-03-03 | $21.11 | $21.11 | 686,300 | — | — |
| 2014-02-28 | $20.48 | $20.48 | 364,600 | — | — |
| 2014-02-27 | $19.70 | $19.70 | 730,700 | — | — |
| 2014-02-26 | $19.50 | $19.50 | 858,200 | — | — |
| 2014-02-25 | $19.20 | $19.20 | 1,239,700 | — | — |
| 2014-02-24 | $18.37 | $18.37 | 853,000 | — | — |
| 2014-02-21 | $18.28 | $18.28 | 1,487,800 | — | — |
| 2014-02-20 | $18.19 | $18.19 | 2,040,100 | — | — |
| 2014-02-19 | $18.10 | $18.10 | 1,641,800 | — | — |
| 2014-02-18 | $17.48 | $17.48 | 1,237,500 | — | — |
| 2014-02-14 | $16.90 | $16.90 | 714,900 | — | — |
| 2014-02-13 | $16.07 | $16.07 | 269,600 | — | — |
| 2014-02-12 | $16.35 | $16.35 | 1,482,600 | — | — |
| 2014-02-11 | $16.42 | $16.42 | 468,300 | — | — |
| 2014-02-10 | $16.39 | $16.39 | 344,800 | — | — |
| 2014-02-07 | $16.24 | $16.24 | 1,290,500 | — | — |
| 2014-02-06 | $15.33 | $15.33 | 1,717,700 | — | — |
| 2014-02-05 | $14.43 | $14.43 | 859,100 | — | — |
| 2014-02-04 | $14.00 | $14.00 | 318,400 | — | — |
| 2014-02-03 | $13.83 | $13.83 | 580,300 | — | — |
| 2014-01-31 | $13.94 | $13.94 | 268,300 | — | — |
| 2014-01-30 | $14.00 | $14.00 | 1,453,500 | — | — |
| 2014-01-29 | $14.00 | $14.00 | 2,111,700 | — | — |
| 2014-01-28 | $14.15 | $14.15 | 1,249,500 | — | — |
| 2014-01-27 | $14.27 | $14.27 | 783,500 | — | — |
| 2014-01-24 | $14.40 | $14.40 | 1,266,900 | — | — |
| 2014-01-23 | $14.90 | $14.90 | 4,263,400 | — | — |
| 2014-01-22 | $14.00 | $14.00 | 0 | — | — |
| 2014-01-21 | $14.00 | $14.00 | 0 | — | — |
| 2014-01-17 | $14.00 | $14.00 | 0 | — | — |
| 2014-01-16 | $14.00 | $14.00 | 0 | — | — |
| 2014-01-15 | $14.00 | $14.00 | 2,100,000 | — | — |
| 2014-01-14 | $13.50 | $13.50 | 0 | — | — |
| 2014-01-13 | $13.50 | $13.50 | 0 | — | — |
| 2014-01-10 | $13.50 | $13.50 | 39,500 | — | — |
| 2014-01-09 | $13.50 | $13.50 | 25,000 | — | — |
| 2014-01-08 | $13.53 | $13.53 | 627,000 | — | — |
| 2014-01-07 | $13.50 | $13.50 | 1,175,000 | — | — |
| 2014-01-06 | $14.00 | $14.00 | 0 | — | — |
| 2014-01-03 | $14.00 | $14.00 | 0 | — | — |
| 2014-01-02 | $14.00 | $14.00 | 0 | — | — |