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
- 2013-10-31 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 | $25.71 | $25.71 | 219,400 | — | — |
| 2014-12-30 | $25.70 | $25.70 | 192,200 | — | — |
| 2014-12-29 | $25.45 | $25.45 | 148,800 | — | — |
| 2014-12-26 | $25.44 | $25.44 | 130,100 | — | — |
| 2014-12-24 | $25.44 | $25.44 | 111,000 | — | — |
| 2014-12-23 | $25.18 | $25.18 | 235,600 | — | — |
| 2014-12-22 | $24.87 | $24.87 | 445,700 | — | — |
| 2014-12-19 | $25.01 | $25.01 | 801,000 | — | — |
| 2014-12-18 | $24.98 | $24.98 | 651,500 | — | — |
| 2014-12-17 | $24.82 | $24.82 | 389,600 | — | — |
| 2014-12-16 | $23.82 | $23.82 | 293,500 | — | — |
| 2014-12-15 | $23.94 | $23.94 | 387,000 | — | — |
| 2014-12-12 | $24.20 | $24.20 | 275,900 | — | — |
| 2014-12-11 | $24.49 | $24.49 | 638,800 | — | — |
| 2014-12-10 | $24.12 | $24.12 | 551,800 | — | — |
| 2014-12-09 | $24.60 | $24.60 | 329,900 | — | — |
| 2014-12-08 | $24.23 | $24.23 | 514,500 | — | — |
| 2014-12-05 | $24.25 | $24.25 | 532,800 | — | — |
| 2014-12-04 | $24.80 | $24.80 | 216,800 | — | — |
| 2014-12-03 | $24.98 | $24.98 | 252,400 | — | — |
| 2014-12-02 | $24.75 | $24.75 | 305,900 | — | — |
| 2014-12-01 | $24.63 | $24.63 | 352,600 | — | — |
| 2014-11-28 | $25.20 | $25.20 | 516,500 | — | — |
| 2014-11-26 | $24.95 | $24.95 | 325,400 | — | — |
| 2014-11-25 | $24.54 | $24.54 | 308,100 | — | — |
| 2014-11-24 | $24.07 | $24.07 | 645,800 | — | — |
| 2014-11-21 | $24.15 | $24.15 | 1,001,000 | — | — |
| 2014-11-20 | $23.75 | $23.75 | 5,099,900 | — | — |
| 2014-11-19 | $22.44 | $22.44 | 452,600 | — | — |
| 2014-11-18 | $22.66 | $22.66 | 382,500 | — | — |
| 2014-11-17 | $23.76 | $23.76 | 130,500 | — | — |
| 2014-11-14 | $23.95 | $23.95 | 147,100 | — | — |
| 2014-11-13 | $24.13 | $24.13 | 236,600 | — | — |
| 2014-11-12 | $24.70 | $24.70 | 176,600 | — | — |
| 2014-11-11 | $24.30 | $24.30 | 149,100 | — | — |
| 2014-11-10 | $23.97 | $23.97 | 204,300 | — | — |
| 2014-11-07 | $24.08 | $24.08 | 452,400 | — | — |
| 2014-11-06 | $24.02 | $24.02 | 1,213,100 | — | — |
| 2014-11-05 | $24.03 | $24.03 | 293,200 | — | — |
| 2014-11-04 | $24.03 | $24.03 | 285,600 | — | — |
| 2014-11-03 | $24.08 | $24.08 | 157,400 | — | — |
| 2014-10-31 | $24.34 | $24.34 | 406,900 | — | — |
| 2014-10-30 | $24.24 | $24.24 | 413,000 | — | — |
| 2014-10-29 | $24.00 | $24.00 | 330,800 | — | — |
| 2014-10-28 | $24.03 | $24.03 | 204,100 | — | — |
| 2014-10-27 | $23.28 | $23.28 | 307,600 | — | — |
| 2014-10-24 | $23.37 | $23.37 | 127,500 | — | — |
| 2014-10-23 | $23.39 | $23.39 | 451,800 | — | — |
| 2014-10-22 | $23.00 | $23.00 | 128,900 | — | — |
| 2014-10-21 | $23.69 | $23.69 | 196,300 | — | — |
| 2014-10-20 | $23.76 | $23.76 | 416,200 | — | — |
| 2014-10-17 | $23.26 | $23.26 | 381,400 | — | — |
| 2014-10-16 | $22.66 | $22.66 | 158,700 | — | — |
| 2014-10-15 | $22.39 | $22.39 | 530,800 | — | — |
| 2014-10-14 | $22.15 | $22.15 | 163,900 | — | — |
| 2014-10-13 | $21.85 | $21.85 | 186,700 | — | — |
| 2014-10-10 | $21.47 | $21.47 | 134,300 | — | — |
| 2014-10-09 | $21.45 | $21.45 | 245,800 | — | — |
| 2014-10-08 | $21.72 | $21.72 | 186,000 | — | — |
| 2014-10-07 | $21.25 | $21.25 | 142,000 | — | — |
| 2014-10-06 | $21.30 | $21.30 | 209,100 | — | — |
| 2014-10-03 | $21.63 | $21.63 | 72,400 | — | — |
| 2014-10-02 | $21.64 | $21.64 | 153,200 | — | — |
| 2014-10-01 | $21.43 | $21.43 | 243,100 | — | — |
| 2014-09-30 | $21.41 | $21.41 | 199,900 | — | — |
| 2014-09-29 | $21.60 | $21.60 | 122,900 | — | — |
| 2014-09-26 | $21.81 | $21.81 | 158,200 | — | — |
| 2014-09-25 | $21.55 | $21.55 | 139,500 | — | — |
| 2014-09-24 | $21.56 | $21.56 | 136,200 | — | — |
| 2014-09-23 | $21.59 | $21.59 | 237,200 | — | — |
| 2014-09-22 | $21.86 | $21.86 | 195,400 | — | — |
| 2014-09-19 | $21.51 | $21.51 | 1,360,200 | — | — |
| 2014-09-18 | $21.98 | $21.98 | 178,300 | — | — |
| 2014-09-17 | $22.07 | $22.07 | 278,100 | — | — |
| 2014-09-16 | $21.96 | $21.96 | 164,500 | — | — |
| 2014-09-15 | $21.94 | $21.94 | 200,000 | — | — |
| 2014-09-12 | $22.43 | $22.43 | 274,900 | — | — |
| 2014-09-11 | $23.00 | $23.00 | 327,700 | — | — |
| 2014-09-10 | $23.07 | $23.07 | 421,400 | — | — |
| 2014-09-09 | $22.82 | $22.82 | 513,400 | — | — |
| 2014-09-08 | $22.63 | $22.63 | 729,000 | — | — |
| 2014-09-05 | $20.77 | $20.77 | 67,500 | — | — |
| 2014-09-04 | $20.92 | $20.92 | 104,900 | — | — |
| 2014-09-03 | $20.90 | $20.90 | 143,300 | — | — |
| 2014-09-02 | $20.90 | $20.90 | 182,900 | — | — |
| 2014-08-29 | $21.06 | $21.06 | 102,500 | — | — |
| 2014-08-28 | $20.88 | $20.88 | 176,600 | — | — |
| 2014-08-27 | $20.95 | $20.95 | 103,600 | — | — |
| 2014-08-26 | $21.19 | $21.19 | 141,600 | — | — |
| 2014-08-25 | $21.26 | $21.26 | 134,300 | — | — |
| 2014-08-22 | $21.02 | $21.02 | 204,200 | — | — |
| 2014-08-21 | $20.91 | $20.91 | 218,100 | — | — |
| 2014-08-20 | $20.62 | $20.62 | 98,300 | — | — |
| 2014-08-19 | $20.67 | $20.67 | 182,200 | — | — |
| 2014-08-18 | $20.75 | $20.75 | 197,000 | — | — |
| 2014-08-15 | $20.72 | $20.72 | 275,700 | — | — |
| 2014-08-14 | $20.07 | $20.07 | 768,700 | — | — |
| 2014-08-13 | $19.72 | $19.72 | 144,900 | — | — |
| 2014-08-12 | $19.98 | $19.98 | 385,100 | — | — |
| 2014-08-11 | $19.82 | $19.82 | 370,600 | — | — |
| 2014-08-08 | $19.86 | $19.86 | 777,600 | — | — |
| 2014-08-07 | $18.49 | $18.49 | 218,500 | — | — |
| 2014-08-06 | $18.15 | $18.15 | 288,400 | — | — |
| 2014-08-05 | $17.71 | $17.71 | 114,700 | — | — |
| 2014-08-04 | $17.51 | $17.51 | 177,100 | — | — |
| 2014-08-01 | $17.62 | $17.62 | 192,700 | — | — |
| 2014-07-31 | $18.21 | $18.21 | 337,400 | — | — |
| 2014-07-30 | $18.61 | $18.61 | 199,600 | — | — |
| 2014-07-29 | $18.40 | $18.40 | 168,900 | — | — |
| 2014-07-28 | $18.24 | $18.24 | 183,700 | — | — |
| 2014-07-25 | $17.98 | $17.98 | 105,500 | — | — |
| 2014-07-24 | $17.83 | $17.83 | 341,600 | — | — |
| 2014-07-23 | $17.94 | $17.94 | 155,000 | — | — |
| 2014-07-22 | $18.05 | $18.05 | 228,000 | — | — |
| 2014-07-21 | $18.28 | $18.28 | 269,700 | — | — |
| 2014-07-18 | $18.70 | $18.70 | 312,600 | — | — |
| 2014-07-17 | $18.54 | $18.54 | 494,900 | — | — |
| 2014-07-16 | $18.71 | $18.71 | 548,700 | — | — |
| 2014-07-15 | $18.74 | $18.74 | 299,500 | — | — |
| 2014-07-14 | $18.63 | $18.63 | 1,228,700 | — | — |
| 2014-07-11 | $18.84 | $18.84 | 411,800 | — | — |
| 2014-07-10 | $19.30 | $19.30 | 143,900 | — | — |
| 2014-07-09 | $19.42 | $19.42 | 92,700 | — | — |
| 2014-07-08 | $19.50 | $19.50 | 129,100 | — | — |
| 2014-07-07 | $19.63 | $19.63 | 171,100 | — | — |
| 2014-07-03 | $20.39 | $20.39 | 57,000 | — | — |
| 2014-07-02 | $20.35 | $20.35 | 126,900 | — | — |
| 2014-07-01 | $20.48 | $20.48 | 245,700 | — | — |
| 2014-06-30 | $20.09 | $20.09 | 142,600 | — | — |
| 2014-06-27 | $20.29 | $20.29 | 2,144,900 | — | — |
| 2014-06-26 | $20.62 | $20.62 | 231,500 | — | — |
| 2014-06-25 | $20.90 | $20.90 | 239,200 | — | — |
| 2014-06-24 | $20.87 | $20.87 | 438,200 | — | — |
| 2014-06-23 | $20.78 | $20.78 | 413,800 | — | — |
| 2014-06-20 | $20.89 | $20.89 | 312,700 | — | — |
| 2014-06-19 | $20.89 | $20.89 | 231,500 | — | — |
| 2014-06-18 | $21.06 | $21.06 | 231,400 | — | — |
| 2014-06-17 | $21.16 | $21.16 | 313,000 | — | — |
| 2014-06-16 | $20.83 | $20.83 | 318,100 | — | — |
| 2014-06-13 | $20.62 | $20.62 | 272,300 | — | — |
| 2014-06-12 | $20.66 | $20.66 | 70,100 | — | — |
| 2014-06-11 | $20.70 | $20.70 | 594,900 | — | — |
| 2014-06-10 | $21.03 | $21.03 | 270,900 | — | — |
| 2014-06-09 | $20.92 | $20.92 | 697,800 | — | — |
| 2014-06-06 | $20.63 | $20.63 | 482,800 | — | — |
| 2014-06-05 | $19.97 | $19.97 | 368,700 | — | — |
| 2014-06-04 | $19.51 | $19.51 | 222,800 | — | — |
| 2014-06-03 | $19.53 | $19.53 | 253,800 | — | — |
| 2014-06-02 | $19.67 | $19.67 | 177,800 | — | — |
| 2014-05-30 | $19.95 | $19.95 | 379,600 | — | — |
| 2014-05-29 | $20.00 | $20.00 | 458,700 | — | — |
| 2014-05-28 | $19.98 | $19.98 | 672,000 | — | — |
| 2014-05-27 | $20.24 | $20.24 | 263,600 | — | — |
| 2014-05-23 | $19.69 | $19.69 | 80,300 | — | — |
| 2014-05-22 | $19.60 | $19.60 | 131,800 | — | — |
| 2014-05-21 | $19.66 | $19.66 | 240,400 | — | — |
| 2014-05-20 | $19.75 | $19.75 | 157,100 | — | — |
| 2014-05-19 | $19.91 | $19.91 | 141,600 | — | — |
| 2014-05-16 | $19.91 | $19.91 | 149,000 | — | — |
| 2014-05-15 | $19.83 | $19.83 | 188,900 | — | — |
| 2014-05-14 | $20.10 | $20.10 | 524,100 | — | — |
| 2014-05-13 | $20.50 | $20.50 | 367,400 | — | — |
| 2014-05-12 | $20.30 | $20.30 | 1,109,300 | — | — |
| 2014-05-09 | $20.00 | $20.00 | 315,500 | — | — |
| 2014-05-08 | $20.15 | $20.15 | 492,000 | — | — |
| 2014-05-07 | $19.27 | $19.27 | 479,100 | — | — |
| 2014-05-06 | $19.00 | $19.00 | 668,800 | — | — |
| 2014-05-05 | $19.02 | $19.02 | 235,300 | — | — |
| 2014-05-02 | $19.13 | $19.13 | 189,300 | — | — |
| 2014-05-01 | $18.56 | $18.56 | 528,400 | — | — |
| 2014-04-30 | $18.85 | $18.85 | 251,100 | — | — |
| 2014-04-29 | $19.20 | $19.20 | 731,300 | — | — |
| 2014-04-28 | $19.50 | $19.50 | 370,300 | — | — |
| 2014-04-25 | $19.76 | $19.76 | 391,500 | — | — |
| 2014-04-24 | $19.91 | $19.91 | 230,600 | — | — |
| 2014-04-23 | $19.94 | $19.94 | 622,400 | — | — |
| 2014-04-22 | $20.68 | $20.68 | 237,700 | — | — |
| 2014-04-21 | $20.63 | $20.63 | 164,200 | — | — |
| 2014-04-17 | $20.77 | $20.77 | 118,800 | — | — |
| 2014-04-16 | $20.71 | $20.71 | 172,500 | — | — |
| 2014-04-15 | $20.34 | $20.34 | 177,900 | — | — |
| 2014-04-14 | $20.16 | $20.16 | 296,800 | — | — |
| 2014-04-11 | $20.92 | $20.92 | 185,000 | — | — |
| 2014-04-10 | $21.25 | $21.25 | 159,900 | — | — |
| 2014-04-09 | $21.84 | $21.84 | 190,900 | — | — |
| 2014-04-08 | $21.37 | $21.37 | 124,200 | — | — |
| 2014-04-07 | $21.15 | $21.15 | 279,700 | — | — |
| 2014-04-04 | $21.26 | $21.26 | 240,800 | — | — |
| 2014-04-03 | $21.68 | $21.68 | 204,500 | — | — |
| 2014-04-02 | $22.14 | $22.14 | 134,500 | — | — |
| 2014-04-01 | $22.29 | $22.29 | 195,700 | — | — |
| 2014-03-31 | $22.46 | $22.46 | 255,000 | — | — |
| 2014-03-28 | $22.18 | $22.18 | 265,900 | — | — |
| 2014-03-27 | $22.24 | $22.24 | 210,500 | — | — |
| 2014-03-26 | $22.92 | $22.92 | 187,900 | — | — |
| 2014-03-25 | $23.13 | $23.13 | 156,900 | — | — |
| 2014-03-24 | $23.08 | $23.08 | 122,100 | — | — |
| 2014-03-21 | $23.06 | $23.06 | 185,000 | — | — |
| 2014-03-20 | $24.01 | $24.01 | 114,400 | — | — |
| 2014-03-19 | $23.74 | $23.74 | 122,300 | — | — |
| 2014-03-18 | $24.00 | $24.00 | 239,500 | — | — |
| 2014-03-17 | $23.98 | $23.98 | 341,000 | — | — |
| 2014-03-14 | $23.37 | $23.37 | 122,000 | — | — |
| 2014-03-13 | $23.40 | $23.40 | 440,100 | — | — |
| 2014-03-12 | $23.22 | $23.22 | 1,128,800 | — | — |
| 2014-03-11 | $22.59 | $22.59 | 323,800 | — | — |
| 2014-03-10 | $23.48 | $23.48 | 133,200 | — | — |
| 2014-03-07 | $23.66 | $23.66 | 210,700 | — | — |
| 2014-03-06 | $23.79 | $23.79 | 166,200 | — | — |
| 2014-03-05 | $23.87 | $23.87 | 112,700 | — | — |
| 2014-03-04 | $23.79 | $23.79 | 376,500 | — | — |
| 2014-03-03 | $23.37 | $23.37 | 286,300 | — | — |
| 2014-02-28 | $23.20 | $23.20 | 275,500 | — | — |
| 2014-02-27 | $23.40 | $23.40 | 327,400 | — | — |
| 2014-02-26 | $23.77 | $23.77 | 406,000 | — | — |
| 2014-02-25 | $24.26 | $24.26 | 87,700 | — | — |
| 2014-02-24 | $24.51 | $24.51 | 178,600 | — | — |
| 2014-02-21 | $24.63 | $24.63 | 260,900 | — | — |
| 2014-02-20 | $25.25 | $25.25 | 810,500 | — | — |
| 2014-02-19 | $24.76 | $24.76 | 805,800 | — | — |
| 2014-02-18 | $25.87 | $25.87 | 257,000 | — | — |
| 2014-02-14 | $24.85 | $24.85 | 46,100 | — | — |
| 2014-02-13 | $24.57 | $24.57 | 199,900 | — | — |
| 2014-02-12 | $24.30 | $24.30 | 225,100 | — | — |
| 2014-02-11 | $23.99 | $23.99 | 264,900 | — | — |
| 2014-02-10 | $23.90 | $23.90 | 228,100 | — | — |
| 2014-02-07 | $24.35 | $24.35 | 186,600 | — | — |
| 2014-02-06 | $24.26 | $24.26 | 125,500 | — | — |
| 2014-02-05 | $24.40 | $24.40 | 141,100 | — | — |
| 2014-02-04 | $24.71 | $24.71 | 167,200 | — | — |
| 2014-02-03 | $24.77 | $24.77 | 177,600 | — | — |
| 2014-01-31 | $25.10 | $25.10 | 113,900 | — | — |
| 2014-01-30 | $24.90 | $24.90 | 125,500 | — | — |
| 2014-01-29 | $24.87 | $24.87 | 364,300 | — | — |
| 2014-01-28 | $24.75 | $24.75 | 392,200 | — | — |
| 2014-01-27 | $24.08 | $24.08 | 184,800 | — | — |
| 2014-01-24 | $24.19 | $24.19 | 199,400 | — | — |
| 2014-01-23 | $24.70 | $24.70 | 261,700 | — | — |
| 2014-01-22 | $25.18 | $25.18 | 178,700 | — | — |
| 2014-01-21 | $24.83 | $24.83 | 129,300 | — | — |
| 2014-01-17 | $24.84 | $24.84 | 232,000 | — | — |
| 2014-01-16 | $24.13 | $24.13 | 339,500 | — | — |
| 2014-01-15 | $24.62 | $24.62 | 267,800 | — | — |
| 2014-01-14 | $23.49 | $23.49 | 701,800 | — | — |
| 2014-01-13 | $23.26 | $23.26 | 136,300 | — | — |
| 2014-01-10 | $23.27 | $23.27 | 155,600 | — | — |
| 2014-01-09 | $23.10 | $23.10 | 286,500 | — | — |
| 2014-01-08 | $23.24 | $23.24 | 170,500 | — | — |
| 2014-01-07 | $23.77 | $23.77 | 180,500 | — | — |
| 2014-01-06 | $23.91 | $23.91 | 236,000 | — | — |
| 2014-01-03 | $24.01 | $24.01 | 411,100 | — | — |
| 2014-01-02 | $23.37 | $23.37 | 199,900 | — | — |