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
- 1994-06-24 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 | $20.56 | $71.07 | 437,400 | — | — |
| 2014-12-30 | $20.95 | $72.42 | 323,700 | — | — |
| 2014-12-29 | $21.16 | $73.15 | 360,800 | — | — |
| 2014-12-26 | $21.06 | $72.45 | 183,700 | — | — |
| 2014-12-24 | $20.98 | $72.17 | 145,700 | — | — |
| 2014-12-23 | $21.03 | $72.35 | 317,400 | — | — |
| 2014-12-22 | $20.88 | $71.83 | 296,200 | — | — |
| 2014-12-19 | $20.50 | $70.52 | 1,233,300 | — | — |
| 2014-12-18 | $20.59 | $70.83 | 503,500 | — | — |
| 2014-12-17 | $20.36 | $70.04 | 1,724,100 | — | — |
| 2014-12-16 | $19.69 | $67.74 | 478,300 | — | — |
| 2014-12-15 | $19.47 | $66.98 | 500,900 | — | — |
| 2014-12-12 | $19.70 | $67.77 | 539,500 | — | — |
| 2014-12-11 | $20.15 | $69.32 | 280,600 | — | — |
| 2014-12-10 | $20.12 | $69.22 | 545,600 | — | — |
| 2014-12-09 | $20.15 | $69.32 | 480,000 | — | — |
| 2014-12-08 | $19.99 | $68.77 | 379,500 | — | — |
| 2014-12-05 | $19.97 | $68.70 | 377,700 | — | — |
| 2014-12-04 | $19.99 | $68.77 | 309,900 | — | — |
| 2014-12-03 | $20.04 | $68.94 | 768,600 | — | — |
| 2014-12-02 | $19.97 | $68.70 | 789,400 | — | — |
| 2014-12-01 | $19.77 | $68.01 | 415,800 | — | — |
| 2014-11-28 | $19.85 | $68.29 | 291,100 | — | — |
| 2014-11-26 | $19.96 | $68.67 | 273,900 | — | — |
| 2014-11-25 | $19.68 | $67.70 | 592,000 | — | — |
| 2014-11-24 | $19.51 | $67.12 | 411,700 | — | — |
| 2014-11-21 | $19.36 | $66.60 | 371,400 | — | — |
| 2014-11-20 | $19.34 | $66.53 | 315,600 | — | — |
| 2014-11-19 | $19.04 | $65.50 | 640,700 | — | — |
| 2014-11-18 | $19.18 | $65.98 | 825,100 | — | — |
| 2014-11-17 | $19.18 | $65.98 | 515,700 | — | — |
| 2014-11-14 | $19.26 | $66.26 | 352,800 | — | — |
| 2014-11-13 | $19.43 | $66.84 | 240,400 | — | — |
| 2014-11-12 | $19.50 | $67.08 | 260,800 | — | — |
| 2014-11-11 | $19.76 | $67.98 | 353,100 | — | — |
| 2014-11-10 | $19.90 | $68.46 | 543,200 | — | — |
| 2014-11-07 | $19.70 | $67.77 | 386,200 | — | — |
| 2014-11-06 | $19.78 | $68.05 | 281,300 | — | — |
| 2014-11-05 | $19.90 | $68.46 | 335,300 | — | — |
| 2014-11-04 | $19.91 | $68.49 | 681,500 | — | — |
| 2014-11-03 | $19.79 | $68.08 | 494,300 | — | — |
| 2014-10-31 | $19.53 | $67.19 | 954,900 | — | — |
| 2014-10-30 | $19.18 | $65.98 | 367,900 | — | — |
| 2014-10-29 | $18.93 | $65.12 | 799,900 | — | — |
| 2014-10-28 | $18.94 | $65.16 | 429,600 | — | — |
| 2014-10-27 | $18.63 | $64.09 | 363,300 | — | — |
| 2014-10-24 | $18.50 | $63.64 | 356,800 | — | — |
| 2014-10-23 | $18.57 | $63.88 | 625,600 | — | — |
| 2014-10-22 | $17.97 | $61.82 | 717,100 | — | — |
| 2014-10-21 | $18.17 | $62.51 | 458,800 | — | — |
| 2014-10-20 | $18.14 | $62.40 | 671,200 | — | — |
| 2014-10-17 | $17.85 | $61.41 | 685,000 | — | — |
| 2014-10-16 | $17.96 | $61.79 | 500,700 | — | — |
| 2014-10-15 | $17.99 | $61.89 | 475,600 | — | — |
| 2014-10-14 | $17.85 | $61.41 | 596,600 | — | — |
| 2014-10-13 | $17.52 | $60.27 | 451,800 | — | — |
| 2014-10-10 | $17.23 | $59.27 | 449,900 | — | — |
| 2014-10-09 | $17.48 | $60.13 | 739,800 | — | — |
| 2014-10-08 | $17.65 | $60.72 | 722,800 | — | — |
| 2014-10-07 | $16.98 | $58.41 | 343,900 | — | — |
| 2014-10-06 | $17.10 | $58.83 | 373,700 | — | — |
| 2014-10-03 | $17.06 | $58.69 | 357,300 | — | — |
| 2014-10-02 | $16.96 | $58.35 | 301,700 | — | — |
| 2014-10-01 | $17.06 | $58.69 | 893,700 | — | — |
| 2014-09-30 | $16.91 | $58.17 | 676,500 | — | — |
| 2014-09-29 | $17.21 | $59.21 | 329,500 | — | — |
| 2014-09-26 | $17.27 | $59.41 | 454,400 | — | — |
| 2014-09-25 | $17.01 | $58.16 | 537,400 | — | — |
| 2014-09-24 | $17.06 | $58.33 | 647,500 | — | — |
| 2014-09-23 | $16.94 | $57.92 | 559,200 | — | — |
| 2014-09-22 | $17.19 | $58.78 | 624,200 | — | — |
| 2014-09-19 | $17.28 | $59.09 | 1,082,000 | — | — |
| 2014-09-18 | $17.14 | $58.61 | 1,476,800 | — | — |
| 2014-09-17 | $17.20 | $58.81 | 891,500 | — | — |
| 2014-09-16 | $17.27 | $59.05 | 1,020,200 | — | — |
| 2014-09-15 | $17.18 | $58.74 | 567,400 | — | — |
| 2014-09-12 | $17.47 | $59.74 | 723,500 | — | — |
| 2014-09-11 | $18.14 | $62.03 | 327,600 | — | — |
| 2014-09-10 | $18.08 | $61.82 | 760,900 | — | — |
| 2014-09-09 | $18.23 | $62.33 | 378,500 | — | — |
| 2014-09-08 | $18.37 | $62.81 | 469,900 | — | — |
| 2014-09-05 | $18.24 | $62.37 | 298,800 | — | — |
| 2014-09-04 | $18.21 | $62.27 | 295,500 | — | — |
| 2014-09-03 | $18.35 | $62.74 | 323,500 | — | — |
| 2014-09-02 | $18.34 | $62.71 | 232,000 | — | — |
| 2014-08-29 | $18.20 | $62.23 | 302,100 | — | — |
| 2014-08-28 | $18.16 | $62.10 | 190,400 | — | — |
| 2014-08-27 | $18.35 | $62.74 | 318,500 | — | — |
| 2014-08-26 | $18.16 | $62.10 | 288,200 | — | — |
| 2014-08-25 | $18.20 | $62.23 | 131,100 | — | — |
| 2014-08-22 | $18.22 | $62.30 | 197,100 | — | — |
| 2014-08-21 | $18.50 | $63.26 | 281,100 | — | — |
| 2014-08-20 | $18.47 | $63.16 | 482,800 | — | — |
| 2014-08-19 | $18.49 | $63.22 | 367,300 | — | — |
| 2014-08-18 | $18.41 | $62.95 | 224,600 | — | — |
| 2014-08-15 | $18.12 | $61.96 | 1,133,400 | — | — |
| 2014-08-14 | $18.26 | $62.44 | 346,100 | — | — |
| 2014-08-13 | $18.45 | $63.09 | 1,299,700 | — | — |
| 2014-08-12 | $17.91 | $61.24 | 379,100 | — | — |
| 2014-08-11 | $18.12 | $61.96 | 338,100 | — | — |
| 2014-08-08 | $17.89 | $61.17 | 752,200 | — | — |
| 2014-08-07 | $17.75 | $60.69 | 393,800 | — | — |
| 2014-08-06 | $17.73 | $60.62 | 567,900 | — | — |
| 2014-08-05 | $17.77 | $60.76 | 528,400 | — | — |
| 2014-08-04 | $18.01 | $61.58 | 671,800 | — | — |
| 2014-08-01 | $17.85 | $61.04 | 882,800 | — | — |
| 2014-07-31 | $18.05 | $61.72 | 655,300 | — | — |
| 2014-07-30 | $18.56 | $63.46 | 558,600 | — | — |
| 2014-07-29 | $18.82 | $64.35 | 260,800 | — | — |
| 2014-07-28 | $18.92 | $64.69 | 352,700 | — | — |
| 2014-07-25 | $18.63 | $63.70 | 695,100 | — | — |
| 2014-07-24 | $19.13 | $65.41 | 1,009,300 | — | — |
| 2014-07-23 | $19.21 | $65.69 | 347,300 | — | — |
| 2014-07-22 | $19.03 | $65.07 | 440,600 | — | — |
| 2014-07-21 | $18.90 | $64.63 | 461,300 | — | — |
| 2014-07-18 | $19.18 | $65.58 | 944,300 | — | — |
| 2014-07-17 | $19.02 | $65.04 | 624,900 | — | — |
| 2014-07-16 | $19.16 | $65.51 | 281,300 | — | — |
| 2014-07-15 | $19.16 | $65.51 | 359,700 | — | — |
| 2014-07-14 | $19.30 | $65.99 | 350,300 | — | — |
| 2014-07-11 | $19.09 | $65.28 | 290,300 | — | — |
| 2014-07-10 | $19.15 | $65.48 | 474,600 | — | — |
| 2014-07-09 | $19.01 | $65.00 | 170,500 | — | — |
| 2014-07-08 | $18.99 | $64.93 | 434,500 | — | — |
| 2014-07-07 | $19.06 | $65.17 | 350,600 | — | — |
| 2014-07-03 | $19.08 | $65.24 | 528,300 | — | — |
| 2014-07-02 | $19.05 | $65.14 | 315,000 | — | — |
| 2014-07-01 | $19.10 | $65.31 | 427,700 | — | — |
| 2014-06-30 | $18.84 | $64.42 | 409,100 | — | — |
| 2014-06-27 | $18.87 | $64.52 | 506,700 | — | — |
| 2014-06-26 | $18.73 | $64.04 | 397,800 | — | — |
| 2014-06-25 | $18.75 | $63.76 | 368,900 | — | — |
| 2014-06-24 | $18.62 | $63.32 | 517,900 | — | — |
| 2014-06-23 | $18.47 | $62.81 | 337,900 | — | — |
| 2014-06-20 | $18.60 | $63.25 | 677,500 | — | — |
| 2014-06-19 | $18.64 | $63.39 | 228,400 | — | — |
| 2014-06-18 | $18.45 | $62.74 | 457,400 | — | — |
| 2014-06-17 | $18.36 | $62.43 | 449,900 | — | — |
| 2014-06-16 | $18.43 | $62.67 | 308,300 | — | — |
| 2014-06-13 | $18.47 | $62.81 | 590,900 | — | — |
| 2014-06-12 | $18.40 | $62.57 | 546,800 | — | — |
| 2014-06-11 | $18.54 | $63.05 | 562,700 | — | — |
| 2014-06-10 | $18.70 | $63.59 | 649,700 | — | — |
| 2014-06-09 | $18.95 | $64.44 | 366,700 | — | — |
| 2014-06-06 | $19.28 | $65.56 | 316,200 | — | — |
| 2014-06-05 | $19.27 | $65.53 | 671,200 | — | — |
| 2014-06-04 | $18.54 | $63.05 | 261,500 | — | — |
| 2014-06-03 | $18.51 | $62.94 | 318,900 | — | — |
| 2014-06-02 | $18.61 | $63.28 | 288,300 | — | — |
| 2014-05-30 | $18.54 | $63.05 | 1,139,400 | — | — |
| 2014-05-29 | $18.67 | $63.49 | 406,900 | — | — |
| 2014-05-28 | $18.54 | $63.05 | 352,900 | — | — |
| 2014-05-27 | $18.83 | $64.03 | 583,200 | — | — |
| 2014-05-23 | $18.44 | $62.71 | 495,000 | — | — |
| 2014-05-22 | $18.02 | $61.28 | 345,500 | — | — |
| 2014-05-21 | $18.21 | $61.92 | 278,000 | — | — |
| 2014-05-20 | $18.26 | $62.09 | 468,500 | — | — |
| 2014-05-19 | $18.39 | $62.54 | 329,400 | — | — |
| 2014-05-16 | $18.31 | $62.26 | 397,100 | — | — |
| 2014-05-15 | $18.14 | $61.69 | 627,200 | — | — |
| 2014-05-14 | $18.28 | $62.16 | 593,800 | — | — |
| 2014-05-13 | $18.47 | $62.81 | 625,500 | — | — |
| 2014-05-12 | $18.68 | $63.52 | 518,200 | — | — |
| 2014-05-09 | $18.53 | $63.01 | 384,600 | — | — |
| 2014-05-08 | $18.44 | $62.71 | 922,100 | — | — |
| 2014-05-07 | $18.18 | $61.82 | 761,100 | — | — |
| 2014-05-06 | $17.86 | $60.73 | 889,500 | — | — |
| 2014-05-05 | $18.29 | $62.20 | 512,000 | — | — |
| 2014-05-02 | $18.45 | $62.74 | 416,800 | — | — |
| 2014-05-01 | $18.44 | $62.71 | 554,400 | — | — |
| 2014-04-30 | $18.37 | $62.47 | 438,200 | — | — |
| 2014-04-29 | $18.34 | $62.37 | 470,900 | — | — |
| 2014-04-28 | $18.41 | $62.60 | 936,400 | — | — |
| 2014-04-25 | $18.56 | $63.11 | 710,600 | — | — |
| 2014-04-24 | $18.85 | $64.10 | 951,900 | — | — |
| 2014-04-23 | $19.16 | $65.15 | 648,200 | — | — |
| 2014-04-22 | $19.37 | $65.87 | 425,900 | — | — |
| 2014-04-21 | $19.22 | $65.36 | 1,270,600 | — | — |
| 2014-04-17 | $19.11 | $64.98 | 1,002,300 | — | — |
| 2014-04-16 | $19.21 | $65.32 | 529,300 | — | — |
| 2014-04-15 | $19.15 | $65.12 | 736,900 | — | — |
| 2014-04-14 | $18.75 | $63.76 | 701,100 | — | — |
| 2014-04-11 | $18.41 | $62.60 | 649,900 | — | — |
| 2014-04-10 | $18.72 | $63.66 | 578,200 | — | — |
| 2014-04-09 | $19.18 | $65.22 | 506,500 | — | — |
| 2014-04-08 | $19.15 | $65.12 | 447,700 | — | — |
| 2014-04-07 | $19.00 | $64.61 | 526,500 | — | — |
| 2014-04-04 | $19.13 | $65.05 | 392,900 | — | — |
| 2014-04-03 | $19.26 | $65.49 | 555,900 | — | — |
| 2014-04-02 | $19.26 | $65.49 | 451,500 | — | — |
| 2014-04-01 | $19.34 | $65.77 | 492,500 | — | — |
| 2014-03-31 | $19.32 | $65.70 | 814,200 | — | — |
| 2014-03-28 | $19.25 | $65.46 | 757,900 | — | — |
| 2014-03-27 | $19.01 | $64.64 | 753,300 | — | — |
| 2014-03-26 | $18.90 | $63.92 | 876,900 | — | — |
| 2014-03-25 | $19.10 | $64.60 | 1,711,700 | — | — |
| 2014-03-24 | $18.95 | $64.09 | 932,600 | — | — |
| 2014-03-21 | $19.19 | $64.90 | 506,000 | — | — |
| 2014-03-20 | $18.88 | $63.85 | 421,500 | — | — |
| 2014-03-19 | $18.99 | $64.22 | 457,900 | — | — |
| 2014-03-18 | $19.31 | $65.31 | 643,600 | — | — |
| 2014-03-17 | $19.20 | $64.93 | 850,800 | — | — |
| 2014-03-14 | $19.01 | $64.29 | 500,000 | — | — |
| 2014-03-13 | $18.86 | $63.78 | 391,400 | — | — |
| 2014-03-12 | $19.08 | $64.53 | 400,700 | — | — |
| 2014-03-11 | $18.94 | $64.06 | 536,300 | — | — |
| 2014-03-10 | $18.91 | $63.95 | 623,600 | — | — |
| 2014-03-07 | $19.08 | $64.53 | 839,000 | — | — |
| 2014-03-06 | $19.19 | $64.90 | 970,900 | — | — |
| 2014-03-05 | $19.31 | $65.31 | 551,300 | — | — |
| 2014-03-04 | $19.50 | $65.95 | 1,047,000 | — | — |
| 2014-03-03 | $19.11 | $64.63 | 839,500 | — | — |
| 2014-02-28 | $19.24 | $65.07 | 809,400 | — | — |
| 2014-02-27 | $19.01 | $64.29 | 633,200 | — | — |
| 2014-02-26 | $18.95 | $64.09 | 511,800 | — | — |
| 2014-02-25 | $18.75 | $63.41 | 506,400 | — | — |
| 2014-02-24 | $18.75 | $63.41 | 591,100 | — | — |
| 2014-02-21 | $18.49 | $62.53 | 860,800 | — | — |
| 2014-02-20 | $18.43 | $62.33 | 439,700 | — | — |
| 2014-02-19 | $18.24 | $61.69 | 521,300 | — | — |
| 2014-02-18 | $18.21 | $61.59 | 304,400 | — | — |
| 2014-02-14 | $18.00 | $60.88 | 313,900 | — | — |
| 2014-02-13 | $18.08 | $61.15 | 383,600 | — | — |
| 2014-02-12 | $17.86 | $60.40 | 400,000 | — | — |
| 2014-02-11 | $17.97 | $60.77 | 857,900 | — | — |
| 2014-02-10 | $17.78 | $60.13 | 479,900 | — | — |
| 2014-02-07 | $17.48 | $59.12 | 556,800 | — | — |
| 2014-02-06 | $17.23 | $58.27 | 328,000 | — | — |
| 2014-02-05 | $17.03 | $57.60 | 468,300 | — | — |
| 2014-02-04 | $17.15 | $58.00 | 832,800 | — | — |
| 2014-02-03 | $16.70 | $56.48 | 1,062,900 | — | — |
| 2014-01-31 | $17.16 | $58.04 | 2,895,500 | — | — |
| 2014-01-30 | $16.88 | $57.09 | 1,357,700 | — | — |
| 2014-01-29 | $16.42 | $55.53 | 615,600 | — | — |
| 2014-01-28 | $16.66 | $56.34 | 787,200 | — | — |
| 2014-01-27 | $16.72 | $56.55 | 962,000 | — | — |
| 2014-01-24 | $17.00 | $57.49 | 691,200 | — | — |
| 2014-01-23 | $17.22 | $58.24 | 776,300 | — | — |
| 2014-01-22 | $17.54 | $59.32 | 754,400 | — | — |
| 2014-01-21 | $17.40 | $58.85 | 480,600 | — | — |
| 2014-01-17 | $17.23 | $58.27 | 531,400 | — | — |
| 2014-01-16 | $17.24 | $58.31 | 731,500 | — | — |
| 2014-01-15 | $17.01 | $57.53 | 497,400 | — | — |
| 2014-01-14 | $16.69 | $56.45 | 844,500 | — | — |
| 2014-01-13 | $16.60 | $56.14 | 762,000 | — | — |
| 2014-01-10 | $16.96 | $57.36 | 1,148,300 | — | — |
| 2014-01-09 | $16.89 | $57.12 | 751,600 | — | — |
| 2014-01-08 | $16.81 | $56.85 | 839,900 | — | — |
| 2014-01-07 | $17.07 | $57.73 | 522,300 | — | — |
| 2014-01-06 | $17.47 | $59.08 | 768,900 | — | — |
| 2014-01-03 | $17.50 | $59.19 | 331,000 | — | — |
| 2014-01-02 | $17.34 | $58.64 | 598,400 | — | — |