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
- 2013-04-12 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 | $22.13 | $22.71 | 203,100 | — | — |
| 2014-12-30 | $22.43 | $23.02 | 213,300 | — | — |
| 2014-12-29 | $22.63 | $23.23 | 153,400 | — | — |
| 2014-12-26 | $22.74 | $23.34 | 110,500 | — | — |
| 2014-12-24 | $22.73 | $23.33 | 96,900 | — | — |
| 2014-12-23 | $22.58 | $23.17 | 152,400 | — | — |
| 2014-12-22 | $22.14 | $22.72 | 191,100 | — | — |
| 2014-12-19 | $22.19 | $22.77 | 521,200 | — | — |
| 2014-12-18 | $22.14 | $22.72 | 472,300 | — | — |
| 2014-12-17 | $22.10 | $22.68 | 330,800 | — | — |
| 2014-12-16 | $21.45 | $22.01 | 260,200 | — | — |
| 2014-12-15 | $21.54 | $22.11 | 336,500 | — | — |
| 2014-12-12 | $21.66 | $22.23 | 434,300 | — | — |
| 2014-12-11 | $22.26 | $22.85 | 209,700 | — | — |
| 2014-12-10 | $21.75 | $22.32 | 214,700 | — | — |
| 2014-12-09 | $22.45 | $23.04 | 240,400 | — | — |
| 2014-12-08 | $22.05 | $22.63 | 193,700 | — | — |
| 2014-12-05 | $22.40 | $22.99 | 239,700 | — | — |
| 2014-12-04 | $22.20 | $22.78 | 276,500 | — | — |
| 2014-12-03 | $22.15 | $22.73 | 167,300 | — | — |
| 2014-12-02 | $22.05 | $22.63 | 195,100 | — | — |
| 2014-12-01 | $21.70 | $22.27 | 369,900 | — | — |
| 2014-11-28 | $22.04 | $22.62 | 189,300 | — | — |
| 2014-11-26 | $22.38 | $22.97 | 193,100 | — | — |
| 2014-11-25 | $22.26 | $22.85 | 443,000 | — | — |
| 2014-11-24 | $22.00 | $22.58 | 649,600 | — | — |
| 2014-11-21 | $22.08 | $22.66 | 430,500 | — | — |
| 2014-11-20 | $21.66 | $22.23 | 136,000 | — | — |
| 2014-11-19 | $21.61 | $22.18 | 100,400 | — | — |
| 2014-11-18 | $21.95 | $22.53 | 294,700 | — | — |
| 2014-11-17 | $21.90 | $22.48 | 259,300 | — | — |
| 2014-11-14 | $21.64 | $22.21 | 334,000 | — | — |
| 2014-11-13 | $21.71 | $22.28 | 438,500 | — | — |
| 2014-11-12 | $22.14 | $22.62 | 312,600 | — | — |
| 2014-11-11 | $22.14 | $22.62 | 642,000 | — | — |
| 2014-11-10 | $22.14 | $22.62 | 262,700 | — | — |
| 2014-11-07 | $22.19 | $22.67 | 519,400 | — | — |
| 2014-11-06 | $22.08 | $22.56 | 1,018,700 | — | — |
| 2014-11-05 | $22.81 | $23.30 | 153,900 | — | — |
| 2014-11-04 | $22.51 | $23.00 | 252,300 | — | — |
| 2014-11-03 | $22.49 | $22.98 | 643,600 | — | — |
| 2014-10-31 | $22.70 | $23.19 | 495,000 | — | — |
| 2014-10-30 | $22.21 | $22.69 | 179,900 | — | — |
| 2014-10-29 | $22.00 | $22.48 | 247,700 | — | — |
| 2014-10-28 | $22.48 | $22.97 | 309,800 | — | — |
| 2014-10-27 | $21.63 | $22.10 | 348,600 | — | — |
| 2014-10-24 | $21.71 | $22.18 | 275,900 | — | — |
| 2014-10-23 | $21.56 | $22.03 | 277,400 | — | — |
| 2014-10-22 | $21.38 | $21.84 | 333,700 | — | — |
| 2014-10-21 | $21.53 | $22.00 | 162,300 | — | — |
| 2014-10-20 | $21.45 | $21.91 | 313,700 | — | — |
| 2014-10-17 | $20.99 | $21.44 | 803,200 | — | — |
| 2014-10-16 | $21.00 | $21.46 | 471,000 | — | — |
| 2014-10-15 | $20.98 | $21.43 | 659,000 | — | — |
| 2014-10-14 | $20.92 | $21.37 | 572,600 | — | — |
| 2014-10-13 | $21.26 | $21.72 | 310,100 | — | — |
| 2014-10-10 | $21.48 | $21.95 | 408,900 | — | — |
| 2014-10-09 | $21.72 | $22.19 | 286,500 | — | — |
| 2014-10-08 | $21.97 | $22.45 | 287,200 | — | — |
| 2014-10-07 | $21.78 | $22.25 | 218,100 | — | — |
| 2014-10-06 | $22.08 | $22.56 | 165,300 | — | — |
| 2014-10-03 | $22.16 | $22.64 | 244,800 | — | — |
| 2014-10-02 | $21.80 | $22.27 | 268,800 | — | — |
| 2014-10-01 | $21.82 | $22.29 | 330,600 | — | — |
| 2014-09-30 | $22.34 | $22.82 | 265,200 | — | — |
| 2014-09-29 | $22.50 | $22.99 | 159,000 | — | — |
| 2014-09-26 | $22.40 | $22.89 | 229,100 | — | — |
| 2014-09-25 | $22.30 | $22.78 | 684,200 | — | — |
| 2014-09-24 | $21.98 | $22.46 | 531,500 | — | — |
| 2014-09-23 | $22.16 | $22.64 | 235,600 | — | — |
| 2014-09-22 | $22.66 | $23.15 | 248,100 | — | — |
| 2014-09-19 | $23.13 | $23.63 | 374,100 | — | — |
| 2014-09-18 | $23.24 | $23.74 | 461,100 | — | — |
| 2014-09-17 | $22.58 | $23.07 | 345,600 | — | — |
| 2014-09-16 | $22.26 | $22.74 | 445,200 | — | — |
| 2014-09-15 | $22.31 | $22.79 | 162,500 | — | — |
| 2014-09-12 | $22.60 | $23.09 | 310,700 | — | — |
| 2014-09-11 | $22.88 | $23.38 | 118,400 | — | — |
| 2014-09-10 | $22.93 | $23.43 | 239,500 | — | — |
| 2014-09-09 | $22.99 | $23.49 | 338,600 | — | — |
| 2014-09-08 | $23.18 | $23.68 | 158,000 | — | — |
| 2014-09-05 | $23.10 | $23.60 | 135,100 | — | — |
| 2014-09-04 | $23.24 | $23.74 | 190,700 | — | — |
| 2014-09-03 | $23.38 | $23.89 | 289,200 | — | — |
| 2014-09-02 | $23.28 | $23.78 | 138,500 | — | — |
| 2014-08-29 | $23.03 | $23.53 | 96,900 | — | — |
| 2014-08-28 | $22.75 | $23.24 | 107,100 | — | — |
| 2014-08-27 | $23.03 | $23.53 | 109,300 | — | — |
| 2014-08-26 | $22.99 | $23.49 | 196,500 | — | — |
| 2014-08-25 | $22.85 | $23.35 | 82,000 | — | — |
| 2014-08-22 | $22.88 | $23.38 | 112,800 | — | — |
| 2014-08-21 | $23.06 | $23.56 | 158,100 | — | — |
| 2014-08-20 | $22.84 | $23.34 | 98,300 | — | — |
| 2014-08-19 | $22.90 | $23.40 | 281,900 | — | — |
| 2014-08-18 | $22.89 | $23.39 | 163,900 | — | — |
| 2014-08-15 | $22.73 | $23.22 | 245,600 | — | — |
| 2014-08-14 | $22.93 | $23.43 | 171,600 | — | — |
| 2014-08-13 | $23.11 | $23.51 | 324,700 | — | — |
| 2014-08-12 | $22.43 | $22.82 | 438,800 | — | — |
| 2014-08-11 | $22.36 | $22.75 | 215,200 | — | — |
| 2014-08-08 | $22.10 | $22.48 | 641,000 | — | — |
| 2014-08-07 | $21.96 | $22.34 | 633,400 | — | — |
| 2014-08-06 | $22.45 | $22.84 | 293,100 | — | — |
| 2014-08-05 | $22.28 | $22.66 | 242,500 | — | — |
| 2014-08-04 | $22.35 | $22.74 | 249,900 | — | — |
| 2014-08-01 | $22.35 | $22.74 | 230,000 | — | — |
| 2014-07-31 | $22.36 | $22.75 | 317,500 | — | — |
| 2014-07-30 | $22.69 | $23.08 | 180,400 | — | — |
| 2014-07-29 | $22.35 | $22.74 | 272,900 | — | — |
| 2014-07-28 | $22.36 | $22.75 | 259,600 | — | — |
| 2014-07-25 | $22.38 | $22.77 | 288,300 | — | — |
| 2014-07-24 | $22.67 | $23.06 | 201,000 | — | — |
| 2014-07-23 | $22.93 | $23.33 | 133,100 | — | — |
| 2014-07-22 | $23.06 | $23.46 | 198,800 | — | — |
| 2014-07-21 | $22.98 | $23.38 | 192,100 | — | — |
| 2014-07-18 | $23.30 | $23.70 | 188,200 | — | — |
| 2014-07-17 | $23.16 | $23.56 | 241,700 | — | — |
| 2014-07-16 | $23.29 | $23.69 | 151,400 | — | — |
| 2014-07-15 | $23.42 | $23.82 | 271,700 | — | — |
| 2014-07-14 | $23.15 | $23.55 | 230,500 | — | — |
| 2014-07-11 | $23.08 | $23.48 | 422,600 | — | — |
| 2014-07-10 | $23.18 | $23.58 | 400,600 | — | — |
| 2014-07-09 | $23.25 | $23.65 | 280,500 | — | — |
| 2014-07-08 | $23.50 | $23.91 | 519,400 | — | — |
| 2014-07-07 | $23.89 | $24.30 | 274,600 | — | — |
| 2014-07-03 | $24.26 | $24.68 | 177,200 | — | — |
| 2014-07-02 | $23.95 | $24.36 | 327,200 | — | — |
| 2014-07-01 | $24.13 | $24.55 | 612,900 | — | — |
| 2014-06-30 | $24.24 | $24.66 | 543,900 | — | — |
| 2014-06-27 | $24.29 | $24.71 | 3,456,200 | — | — |
| 2014-06-26 | $24.44 | $24.86 | 263,700 | — | — |
| 2014-06-25 | $24.82 | $25.25 | 401,000 | — | — |
| 2014-06-24 | $24.86 | $25.29 | 458,800 | — | — |
| 2014-06-23 | $24.96 | $25.39 | 454,500 | — | — |
| 2014-06-20 | $24.89 | $25.32 | 493,200 | — | — |
| 2014-06-19 | $24.72 | $25.15 | 502,700 | — | — |
| 2014-06-18 | $24.80 | $25.23 | 269,000 | — | — |
| 2014-06-17 | $24.65 | $25.08 | 357,500 | — | — |
| 2014-06-16 | $24.40 | $24.82 | 481,600 | — | — |
| 2014-06-13 | $24.34 | $24.76 | 397,200 | — | — |
| 2014-06-12 | $24.25 | $24.67 | 485,800 | — | — |
| 2014-06-11 | $24.23 | $24.65 | 407,800 | — | — |
| 2014-06-10 | $24.21 | $24.63 | 678,800 | — | — |
| 2014-06-09 | $24.14 | $24.56 | 1,016,800 | — | — |
| 2014-06-06 | $24.12 | $24.54 | 788,600 | — | — |
| 2014-06-05 | $24.10 | $24.52 | 786,000 | — | — |
| 2014-06-04 | $24.09 | $24.51 | 596,800 | — | — |
| 2014-06-03 | $23.80 | $24.21 | 726,900 | — | — |
| 2014-06-02 | $23.88 | $24.29 | 669,000 | — | — |
| 2014-05-30 | $23.91 | $24.32 | 441,100 | — | — |
| 2014-05-29 | $23.90 | $24.31 | 627,800 | — | — |
| 2014-05-28 | $23.85 | $24.26 | 629,700 | — | — |
| 2014-05-27 | $23.65 | $24.06 | 734,000 | — | — |
| 2014-05-23 | $23.40 | $23.80 | 999,400 | — | — |
| 2014-05-22 | $23.35 | $23.75 | 1,460,600 | — | — |
| 2014-05-21 | $23.27 | $23.67 | 379,700 | — | — |
| 2014-05-20 | $23.21 | $23.61 | 547,200 | — | — |
| 2014-05-19 | $23.31 | $23.71 | 1,036,500 | — | — |
| 2014-05-16 | $22.56 | $22.95 | 3,262,300 | — | — |
| 2014-05-15 | $22.41 | $22.80 | 256,400 | — | — |
| 2014-05-14 | $22.52 | $22.81 | 248,600 | — | — |
| 2014-05-13 | $22.74 | $23.03 | 572,100 | — | — |
| 2014-05-12 | $22.84 | $23.13 | 574,300 | — | — |
| 2014-05-09 | $23.08 | $23.37 | 280,800 | — | — |
| 2014-05-08 | $23.18 | $23.48 | 199,400 | — | — |
| 2014-05-07 | $23.45 | $23.75 | 576,100 | — | — |
| 2014-05-06 | $23.64 | $23.94 | 286,700 | — | — |
| 2014-05-05 | $23.97 | $24.28 | 280,100 | — | — |
| 2014-05-02 | $23.78 | $24.08 | 254,500 | — | — |
| 2014-05-01 | $23.60 | $23.90 | 283,400 | — | — |
| 2014-04-30 | $23.54 | $23.84 | 495,200 | — | — |
| 2014-04-29 | $23.50 | $23.80 | 146,600 | — | — |
| 2014-04-28 | $23.40 | $23.70 | 164,500 | — | — |
| 2014-04-25 | $23.47 | $23.77 | 236,600 | — | — |
| 2014-04-24 | $23.73 | $24.03 | 438,200 | — | — |
| 2014-04-23 | $23.67 | $23.97 | 290,200 | — | — |
| 2014-04-22 | $23.65 | $23.95 | 185,200 | — | — |
| 2014-04-21 | $23.71 | $24.01 | 116,300 | — | — |
| 2014-04-17 | $23.79 | $24.09 | 1,493,000 | — | — |
| 2014-04-16 | $23.73 | $24.03 | 216,700 | — | — |
| 2014-04-15 | $23.53 | $23.83 | 230,300 | — | — |
| 2014-04-14 | $23.36 | $23.66 | 281,700 | — | — |
| 2014-04-11 | $23.06 | $23.35 | 694,100 | — | — |
| 2014-04-10 | $23.26 | $23.56 | 306,100 | — | — |
| 2014-04-09 | $23.87 | $24.17 | 298,300 | — | — |
| 2014-04-08 | $23.89 | $24.19 | 144,800 | — | — |
| 2014-04-07 | $23.97 | $24.28 | 313,200 | — | — |
| 2014-04-04 | $24.37 | $24.68 | 185,500 | — | — |
| 2014-04-03 | $24.80 | $25.12 | 385,800 | — | — |
| 2014-04-02 | $24.94 | $25.26 | 359,400 | — | — |
| 2014-04-01 | $24.75 | $25.07 | 834,000 | — | — |
| 2014-03-31 | $24.70 | $25.01 | 391,100 | — | — |
| 2014-03-28 | $24.70 | $25.01 | 432,500 | — | — |
| 2014-03-27 | $24.33 | $24.64 | 316,000 | — | — |
| 2014-03-26 | $24.80 | $25.12 | 971,800 | — | — |
| 2014-03-25 | $25.01 | $25.33 | 200,900 | — | — |
| 2014-03-24 | $25.09 | $25.41 | 329,100 | — | — |
| 2014-03-21 | $25.37 | $25.69 | 409,700 | — | — |
| 2014-03-20 | $25.71 | $26.04 | 260,800 | — | — |
| 2014-03-19 | $25.24 | $25.56 | 165,300 | — | — |
| 2014-03-18 | $25.81 | $26.14 | 190,900 | — | — |
| 2014-03-17 | $24.96 | $25.28 | 133,400 | — | — |
| 2014-03-14 | $24.90 | $25.22 | 361,500 | — | — |
| 2014-03-13 | $25.28 | $25.60 | 372,900 | — | — |
| 2014-03-12 | $25.21 | $25.53 | 412,400 | — | — |
| 2014-03-11 | $24.73 | $25.05 | 358,700 | — | — |
| 2014-03-10 | $24.59 | $24.90 | 402,900 | — | — |
| 2014-03-07 | $24.93 | $25.25 | 219,600 | — | — |
| 2014-03-06 | $24.87 | $25.19 | 179,500 | — | — |
| 2014-03-05 | $24.75 | $25.07 | 302,700 | — | — |
| 2014-03-04 | $25.02 | $25.34 | 242,300 | — | — |
| 2014-03-03 | $24.60 | $24.91 | 314,400 | — | — |
| 2014-02-28 | $24.26 | $24.57 | 196,100 | — | — |
| 2014-02-27 | $24.52 | $24.83 | 272,100 | — | — |
| 2014-02-26 | $24.01 | $24.32 | 244,800 | — | — |
| 2014-02-25 | $24.27 | $24.58 | 251,900 | — | — |
| 2014-02-24 | $24.33 | $24.64 | 159,600 | — | — |
| 2014-02-21 | $24.28 | $24.59 | 218,700 | — | — |
| 2014-02-20 | $24.41 | $24.62 | 204,400 | — | — |
| 2014-02-19 | $24.50 | $24.71 | 509,700 | — | — |
| 2014-02-18 | $24.40 | $24.61 | 165,300 | — | — |
| 2014-02-14 | $23.80 | $24.00 | 709,200 | — | — |
| 2014-02-13 | $23.62 | $23.82 | 748,100 | — | — |
| 2014-02-12 | $24.07 | $24.28 | 686,000 | — | — |
| 2014-02-11 | $23.97 | $24.18 | 520,000 | — | — |
| 2014-02-10 | $23.73 | $23.93 | 314,300 | — | — |
| 2014-02-07 | $23.93 | $24.14 | 264,600 | — | — |
| 2014-02-06 | $23.50 | $23.70 | 420,000 | — | — |
| 2014-02-05 | $23.32 | $23.52 | 571,800 | — | — |
| 2014-02-04 | $23.63 | $23.83 | 440,200 | — | — |
| 2014-02-03 | $23.65 | $23.85 | 538,400 | — | — |
| 2014-01-31 | $24.13 | $24.34 | 251,900 | — | — |
| 2014-01-30 | $24.46 | $24.67 | 602,300 | — | — |
| 2014-01-29 | $24.24 | $24.45 | 825,600 | — | — |
| 2014-01-28 | $24.46 | $24.67 | 276,600 | — | — |
| 2014-01-27 | $24.56 | $24.77 | 664,400 | — | — |
| 2014-01-24 | $25.25 | $25.47 | 1,764,100 | — | — |
| 2014-01-23 | $26.30 | $26.53 | 1,193,400 | — | — |
| 2014-01-22 | $26.03 | $26.25 | 411,600 | — | — |
| 2014-01-21 | $25.62 | $25.84 | 401,300 | — | — |
| 2014-01-17 | $25.47 | $25.69 | 349,500 | — | — |
| 2014-01-16 | $25.45 | $25.67 | 562,500 | — | — |
| 2014-01-15 | $25.26 | $25.48 | 673,200 | — | — |
| 2014-01-14 | $25.39 | $25.61 | 162,200 | — | — |
| 2014-01-13 | $25.03 | $25.25 | 514,000 | — | — |
| 2014-01-10 | $25.51 | $25.73 | 347,800 | — | — |
| 2014-01-09 | $25.30 | $25.52 | 579,700 | — | — |
| 2014-01-08 | $25.56 | $25.78 | 362,300 | — | — |
| 2014-01-07 | $25.24 | $25.46 | 275,500 | — | — |
| 2014-01-06 | $24.83 | $25.04 | 527,700 | — | — |
| 2014-01-03 | $24.85 | $25.06 | 764,800 | — | — |
| 2014-01-02 | $25.21 | $25.43 | 739,800 | — | — |