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
- 2012-08-03 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 | $23.77 | $23.77 | 258,600 | — | — |
| 2014-12-30 | $24.08 | $24.08 | 173,600 | — | — |
| 2014-12-29 | $23.99 | $23.99 | 169,400 | — | — |
| 2014-12-26 | $24.30 | $24.30 | 151,700 | — | — |
| 2014-12-24 | $24.37 | $24.37 | 204,900 | — | — |
| 2014-12-23 | $23.93 | $23.93 | 319,100 | — | — |
| 2014-12-22 | $24.19 | $24.19 | 185,500 | — | — |
| 2014-12-19 | $24.20 | $24.20 | 524,300 | — | — |
| 2014-12-18 | $24.51 | $24.51 | 497,600 | — | — |
| 2014-12-17 | $24.23 | $24.23 | 513,200 | — | — |
| 2014-12-16 | $23.49 | $23.49 | 407,000 | — | — |
| 2014-12-15 | $23.56 | $23.56 | 577,800 | — | — |
| 2014-12-12 | $23.49 | $23.49 | 790,500 | — | — |
| 2014-12-11 | $23.83 | $23.83 | 634,500 | — | — |
| 2014-12-10 | $23.71 | $23.71 | 505,400 | — | — |
| 2014-12-09 | $24.21 | $24.21 | 447,800 | — | — |
| 2014-12-08 | $23.93 | $23.93 | 467,200 | — | — |
| 2014-12-05 | $24.03 | $24.03 | 599,000 | — | — |
| 2014-12-04 | $23.92 | $23.92 | 538,100 | — | — |
| 2014-12-03 | $24.00 | $24.00 | 856,600 | — | — |
| 2014-12-02 | $23.72 | $23.72 | 565,700 | — | — |
| 2014-12-01 | $23.10 | $23.10 | 512,200 | — | — |
| 2014-11-28 | $23.04 | $23.04 | 498,300 | — | — |
| 2014-11-26 | $23.46 | $23.46 | 433,100 | — | — |
| 2014-11-25 | $22.88 | $22.88 | 391,500 | — | — |
| 2014-11-24 | $23.08 | $23.08 | 378,700 | — | — |
| 2014-11-21 | $22.57 | $22.57 | 397,600 | — | — |
| 2014-11-20 | $22.73 | $22.73 | 279,900 | — | — |
| 2014-11-19 | $22.65 | $22.65 | 414,200 | — | — |
| 2014-11-18 | $22.90 | $22.90 | 319,600 | — | — |
| 2014-11-17 | $22.43 | $22.43 | 1,073,300 | — | — |
| 2014-11-14 | $22.74 | $22.74 | 324,300 | — | — |
| 2014-11-13 | $22.92 | $22.92 | 266,700 | — | — |
| 2014-11-12 | $23.16 | $23.16 | 1,068,900 | — | — |
| 2014-11-11 | $23.09 | $23.09 | 976,100 | — | — |
| 2014-11-10 | $21.52 | $21.52 | 1,149,700 | — | — |
| 2014-11-07 | $21.48 | $21.48 | 527,900 | — | — |
| 2014-11-06 | $22.06 | $22.06 | 731,100 | — | — |
| 2014-11-05 | $21.83 | $21.83 | 727,900 | — | — |
| 2014-11-04 | $21.97 | $21.97 | 530,000 | — | — |
| 2014-11-03 | $21.98 | $21.98 | 975,000 | — | — |
| 2014-10-31 | $22.17 | $22.17 | 2,692,400 | — | — |
| 2014-10-30 | $20.90 | $20.90 | 1,365,900 | — | — |
| 2014-10-29 | $20.72 | $20.72 | 2,108,100 | — | — |
| 2014-10-28 | $21.56 | $21.56 | 1,620,500 | — | — |
| 2014-10-27 | $20.76 | $20.76 | 294,200 | — | — |
| 2014-10-24 | $20.63 | $20.63 | 545,200 | — | — |
| 2014-10-23 | $20.51 | $20.51 | 429,900 | — | — |
| 2014-10-22 | $20.51 | $20.51 | 962,700 | — | — |
| 2014-10-21 | $19.98 | $19.98 | 589,100 | — | — |
| 2014-10-20 | $19.96 | $19.96 | 454,200 | — | — |
| 2014-10-17 | $19.56 | $19.56 | 353,600 | — | — |
| 2014-10-16 | $19.63 | $19.63 | 585,500 | — | — |
| 2014-10-15 | $19.51 | $19.51 | 889,800 | — | — |
| 2014-10-14 | $19.43 | $19.43 | 410,200 | — | — |
| 2014-10-13 | $19.55 | $19.55 | 465,600 | — | — |
| 2014-10-10 | $19.25 | $19.25 | 370,100 | — | — |
| 2014-10-09 | $19.29 | $19.29 | 486,200 | — | — |
| 2014-10-08 | $19.76 | $19.76 | 451,700 | — | — |
| 2014-10-07 | $19.51 | $19.51 | 420,300 | — | — |
| 2014-10-06 | $19.80 | $19.80 | 446,600 | — | — |
| 2014-10-03 | $19.89 | $19.89 | 303,000 | — | — |
| 2014-10-02 | $19.76 | $19.76 | 510,800 | — | — |
| 2014-10-01 | $19.28 | $19.28 | 674,000 | — | — |
| 2014-09-30 | $19.67 | $19.67 | 721,900 | — | — |
| 2014-09-29 | $19.64 | $19.64 | 820,500 | — | — |
| 2014-09-26 | $19.45 | $19.45 | 624,600 | — | — |
| 2014-09-25 | $19.67 | $19.67 | 646,300 | — | — |
| 2014-09-24 | $19.73 | $19.73 | 355,000 | — | — |
| 2014-09-23 | $19.58 | $19.58 | 677,100 | — | — |
| 2014-09-22 | $19.52 | $19.52 | 368,800 | — | — |
| 2014-09-19 | $19.67 | $19.67 | 744,500 | — | — |
| 2014-09-18 | $19.90 | $19.90 | 292,100 | — | — |
| 2014-09-17 | $19.72 | $19.72 | 418,400 | — | — |
| 2014-09-16 | $19.63 | $19.63 | 398,800 | — | — |
| 2014-09-15 | $19.60 | $19.60 | 662,200 | — | — |
| 2014-09-12 | $19.95 | $19.95 | 977,800 | — | — |
| 2014-09-11 | $19.92 | $19.92 | 1,197,900 | — | — |
| 2014-09-10 | $19.00 | $19.00 | 683,400 | — | — |
| 2014-09-09 | $18.77 | $18.77 | 696,900 | — | — |
| 2014-09-08 | $18.94 | $18.94 | 1,160,400 | — | — |
| 2014-09-05 | $18.46 | $18.46 | 480,300 | — | — |
| 2014-09-04 | $18.45 | $18.45 | 355,800 | — | — |
| 2014-09-03 | $18.54 | $18.54 | 971,700 | — | — |
| 2014-09-02 | $18.14 | $18.14 | 995,800 | — | — |
| 2014-08-29 | $18.14 | $18.14 | 508,100 | — | — |
| 2014-08-28 | $18.27 | $18.27 | 358,500 | — | — |
| 2014-08-27 | $18.40 | $18.40 | 295,600 | — | — |
| 2014-08-26 | $18.56 | $18.56 | 508,800 | — | — |
| 2014-08-25 | $18.88 | $18.88 | 397,300 | — | — |
| 2014-08-22 | $18.70 | $18.70 | 295,900 | — | — |
| 2014-08-21 | $18.62 | $18.62 | 371,600 | — | — |
| 2014-08-20 | $18.72 | $18.72 | 378,300 | — | — |
| 2014-08-19 | $18.55 | $18.55 | 857,900 | — | — |
| 2014-08-18 | $18.20 | $18.20 | 941,900 | — | — |
| 2014-08-15 | $18.43 | $18.43 | 907,000 | — | — |
| 2014-08-14 | $18.72 | $18.72 | 369,800 | — | — |
| 2014-08-13 | $18.96 | $18.96 | 908,700 | — | — |
| 2014-08-12 | $18.53 | $18.53 | 1,050,500 | — | — |
| 2014-08-11 | $19.00 | $19.00 | 730,100 | — | — |
| 2014-08-08 | $19.29 | $19.29 | 725,600 | — | — |
| 2014-08-07 | $19.10 | $19.10 | 1,451,500 | — | — |
| 2014-08-06 | $18.51 | $18.51 | 6,422,200 | — | — |
| 2014-08-05 | $22.56 | $22.56 | 804,000 | — | — |
| 2014-08-04 | $22.25 | $22.25 | 795,600 | — | — |
| 2014-08-01 | $22.19 | $22.19 | 389,600 | — | — |
| 2014-07-31 | $22.30 | $22.30 | 570,800 | — | — |
| 2014-07-30 | $23.11 | $23.11 | 502,600 | — | — |
| 2014-07-29 | $22.38 | $22.38 | 772,400 | — | — |
| 2014-07-28 | $22.68 | $22.68 | 783,300 | — | — |
| 2014-07-25 | $23.02 | $23.02 | 269,800 | — | — |
| 2014-07-24 | $23.24 | $23.24 | 255,100 | — | — |
| 2014-07-23 | $23.44 | $23.44 | 195,300 | — | — |
| 2014-07-22 | $23.29 | $23.29 | 244,400 | — | — |
| 2014-07-21 | $22.81 | $22.81 | 206,900 | — | — |
| 2014-07-18 | $23.08 | $23.08 | 572,000 | — | — |
| 2014-07-17 | $22.56 | $22.56 | 349,100 | — | — |
| 2014-07-16 | $22.92 | $22.92 | 256,400 | — | — |
| 2014-07-15 | $23.01 | $23.01 | 268,500 | — | — |
| 2014-07-14 | $23.44 | $23.44 | 286,800 | — | — |
| 2014-07-11 | $23.38 | $23.38 | 286,200 | — | — |
| 2014-07-10 | $23.25 | $23.25 | 411,500 | — | — |
| 2014-07-09 | $22.99 | $22.99 | 582,600 | — | — |
| 2014-07-08 | $23.01 | $23.01 | 932,800 | — | — |
| 2014-07-07 | $23.22 | $23.22 | 392,100 | — | — |
| 2014-07-03 | $23.58 | $23.58 | 204,200 | — | — |
| 2014-07-02 | $23.42 | $23.42 | 696,000 | — | — |
| 2014-07-01 | $24.11 | $24.11 | 376,800 | — | — |
| 2014-06-30 | $23.92 | $23.92 | 328,100 | — | — |
| 2014-06-27 | $24.09 | $24.09 | 1,188,400 | — | — |
| 2014-06-26 | $24.28 | $24.28 | 205,400 | — | — |
| 2014-06-25 | $24.19 | $24.19 | 254,900 | — | — |
| 2014-06-24 | $24.16 | $24.16 | 286,300 | — | — |
| 2014-06-23 | $24.42 | $24.42 | 324,000 | — | — |
| 2014-06-20 | $24.28 | $24.28 | 953,300 | — | — |
| 2014-06-19 | $24.12 | $24.12 | 368,300 | — | — |
| 2014-06-18 | $23.55 | $23.55 | 843,400 | — | — |
| 2014-06-17 | $23.83 | $23.83 | 447,300 | — | — |
| 2014-06-16 | $24.10 | $24.10 | 649,000 | — | — |
| 2014-06-13 | $23.23 | $23.23 | 394,600 | — | — |
| 2014-06-12 | $23.40 | $23.40 | 359,600 | — | — |
| 2014-06-11 | $23.47 | $23.47 | 320,900 | — | — |
| 2014-06-10 | $23.86 | $23.86 | 250,200 | — | — |
| 2014-06-09 | $24.28 | $24.28 | 501,800 | — | — |
| 2014-06-06 | $24.13 | $24.13 | 371,500 | — | — |
| 2014-06-05 | $23.89 | $23.89 | 426,800 | — | — |
| 2014-06-04 | $23.38 | $23.38 | 532,000 | — | — |
| 2014-06-03 | $23.44 | $23.44 | 634,400 | — | — |
| 2014-06-02 | $23.97 | $23.97 | 392,400 | — | — |
| 2014-05-30 | $24.18 | $24.18 | 456,200 | — | — |
| 2014-05-29 | $24.21 | $24.21 | 900,900 | — | — |
| 2014-05-28 | $24.56 | $24.56 | 446,500 | — | — |
| 2014-05-27 | $24.75 | $24.75 | 821,200 | — | — |
| 2014-05-23 | $24.54 | $24.54 | 406,200 | — | — |
| 2014-05-22 | $24.64 | $24.64 | 312,900 | — | — |
| 2014-05-21 | $24.40 | $24.40 | 639,400 | — | — |
| 2014-05-20 | $24.25 | $24.25 | 497,800 | — | — |
| 2014-05-19 | $24.85 | $24.85 | 469,400 | — | — |
| 2014-05-16 | $24.68 | $24.68 | 733,900 | — | — |
| 2014-05-15 | $24.38 | $24.38 | 696,400 | — | — |
| 2014-05-14 | $23.88 | $23.88 | 262,100 | — | — |
| 2014-05-13 | $24.23 | $24.23 | 335,400 | — | — |
| 2014-05-12 | $24.23 | $24.23 | 311,000 | — | — |
| 2014-05-09 | $23.59 | $23.59 | 465,200 | — | — |
| 2014-05-08 | $23.73 | $23.73 | 619,900 | — | — |
| 2014-05-07 | $23.91 | $23.91 | 384,800 | — | — |
| 2014-05-06 | $24.50 | $24.50 | 487,500 | — | — |
| 2014-05-05 | $24.72 | $24.72 | 418,600 | — | — |
| 2014-05-02 | $24.79 | $24.79 | 910,200 | — | — |
| 2014-05-01 | $24.53 | $24.53 | 821,000 | — | — |
| 2014-04-30 | $24.42 | $24.42 | 1,792,800 | — | — |
| 2014-04-29 | $22.75 | $22.75 | 782,100 | — | — |
| 2014-04-28 | $23.01 | $23.01 | 597,000 | — | — |
| 2014-04-25 | $23.03 | $23.03 | 515,300 | — | — |
| 2014-04-24 | $23.47 | $23.47 | 689,500 | — | — |
| 2014-04-23 | $23.76 | $23.76 | 299,700 | — | — |
| 2014-04-22 | $23.88 | $23.88 | 461,800 | — | — |
| 2014-04-21 | $23.46 | $23.46 | 346,000 | — | — |
| 2014-04-17 | $22.88 | $22.88 | 372,900 | — | — |
| 2014-04-16 | $23.04 | $23.04 | 391,200 | — | — |
| 2014-04-15 | $23.15 | $23.15 | 758,800 | — | — |
| 2014-04-14 | $23.16 | $23.16 | 304,400 | — | — |
| 2014-04-11 | $22.97 | $22.97 | 518,100 | — | — |
| 2014-04-10 | $23.45 | $23.45 | 786,600 | — | — |
| 2014-04-09 | $24.35 | $24.35 | 994,300 | — | — |
| 2014-04-08 | $24.77 | $24.77 | 1,415,600 | — | — |
| 2014-04-07 | $24.97 | $24.97 | 905,700 | — | — |
| 2014-04-04 | $25.63 | $25.63 | 602,000 | — | — |
| 2014-04-03 | $26.34 | $26.34 | 376,600 | — | — |
| 2014-04-02 | $26.95 | $26.95 | 244,600 | — | — |
| 2014-04-01 | $26.72 | $26.72 | 248,500 | — | — |
| 2014-03-31 | $26.59 | $26.59 | 444,100 | — | — |
| 2014-03-28 | $25.80 | $25.80 | 324,500 | — | — |
| 2014-03-27 | $25.75 | $25.75 | 425,500 | — | — |
| 2014-03-26 | $25.64 | $25.64 | 270,500 | — | — |
| 2014-03-25 | $25.86 | $25.86 | 451,500 | — | — |
| 2014-03-24 | $25.82 | $25.82 | 461,000 | — | — |
| 2014-03-21 | $26.37 | $26.37 | 529,500 | — | — |
| 2014-03-20 | $26.49 | $26.49 | 145,600 | — | — |
| 2014-03-19 | $26.56 | $26.56 | 347,400 | — | — |
| 2014-03-18 | $26.64 | $26.64 | 439,300 | — | — |
| 2014-03-17 | $26.13 | $26.13 | 341,200 | — | — |
| 2014-03-14 | $25.60 | $25.60 | 984,100 | — | — |
| 2014-03-13 | $26.16 | $26.16 | 588,800 | — | — |
| 2014-03-12 | $26.00 | $26.00 | 607,300 | — | — |
| 2014-03-11 | $26.22 | $26.22 | 916,800 | — | — |
| 2014-03-10 | $26.31 | $26.31 | 660,000 | — | — |
| 2014-03-07 | $25.30 | $25.30 | 388,500 | — | — |
| 2014-03-06 | $25.69 | $25.69 | 1,030,400 | — | — |
| 2014-03-05 | $26.12 | $26.12 | 2,632,100 | — | — |
| 2014-03-04 | $24.90 | $24.90 | 1,676,800 | — | — |
| 2014-03-03 | $23.96 | $23.96 | 809,900 | — | — |
| 2014-02-28 | $23.66 | $23.66 | 655,900 | — | — |
| 2014-02-27 | $24.20 | $24.20 | 1,555,500 | — | — |
| 2014-02-26 | $24.15 | $24.15 | 927,800 | — | — |
| 2014-02-25 | $23.86 | $23.86 | 362,000 | — | — |
| 2014-02-24 | $23.79 | $23.79 | 617,000 | — | — |
| 2014-02-21 | $23.60 | $23.60 | 458,300 | — | — |
| 2014-02-20 | $23.57 | $23.57 | 492,000 | — | — |
| 2014-02-19 | $23.53 | $23.53 | 242,700 | — | — |
| 2014-02-18 | $23.98 | $23.98 | 789,800 | — | — |
| 2014-02-14 | $23.95 | $23.95 | 485,500 | — | — |
| 2014-02-13 | $23.64 | $23.64 | 687,500 | — | — |
| 2014-02-12 | $23.57 | $23.57 | 623,000 | — | — |
| 2014-02-11 | $23.62 | $23.62 | 669,600 | — | — |
| 2014-02-10 | $23.99 | $23.99 | 869,500 | — | — |
| 2014-02-07 | $23.35 | $23.35 | 350,800 | — | — |
| 2014-02-06 | $23.00 | $23.00 | 499,800 | — | — |
| 2014-02-05 | $23.12 | $23.12 | 495,200 | — | — |
| 2014-02-04 | $23.20 | $23.20 | 759,200 | — | — |
| 2014-02-03 | $23.29 | $23.29 | 731,400 | — | — |
| 2014-01-31 | $23.40 | $23.40 | 838,100 | — | — |
| 2014-01-30 | $23.15 | $23.15 | 628,300 | — | — |
| 2014-01-29 | $23.07 | $23.07 | 550,700 | — | — |
| 2014-01-28 | $23.38 | $23.38 | 709,000 | — | — |
| 2014-01-27 | $22.92 | $22.92 | 939,200 | — | — |
| 2014-01-24 | $23.17 | $23.17 | 858,300 | — | — |
| 2014-01-23 | $23.95 | $23.95 | 920,400 | — | — |
| 2014-01-22 | $23.21 | $23.21 | 760,200 | — | — |
| 2014-01-21 | $22.88 | $22.88 | 824,700 | — | — |
| 2014-01-17 | $22.59 | $22.59 | 514,200 | — | — |
| 2014-01-16 | $22.89 | $22.89 | 1,108,300 | — | — |
| 2014-01-15 | $22.53 | $22.53 | 2,591,000 | — | — |
| 2014-01-14 | $20.10 | $20.10 | 335,100 | — | — |
| 2014-01-13 | $19.88 | $19.88 | 395,000 | — | — |
| 2014-01-10 | $20.07 | $20.07 | 395,700 | — | — |
| 2014-01-09 | $20.01 | $20.01 | 669,200 | — | — |
| 2014-01-08 | $19.80 | $19.80 | 419,500 | — | — |
| 2014-01-07 | $20.12 | $20.12 | 550,900 | — | — |
| 2014-01-06 | $20.07 | $20.07 | 517,200 | — | — |
| 2014-01-03 | $19.59 | $19.59 | 251,400 | — | — |
| 2014-01-02 | $19.75 | $19.75 | 1,295,700 | — | — |