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
- 2012-02-02 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 | $20.23 | $20.23 | 1,318,200 | — | — |
| 2014-12-30 | $19.84 | $19.84 | 856,800 | — | — |
| 2014-12-29 | $19.72 | $19.72 | 1,107,500 | — | — |
| 2014-12-26 | $19.40 | $19.40 | 607,900 | — | — |
| 2014-12-24 | $19.81 | $19.81 | 534,900 | — | — |
| 2014-12-23 | $19.85 | $19.85 | 815,200 | — | — |
| 2014-12-22 | $18.88 | $18.88 | 1,030,800 | — | — |
| 2014-12-19 | $19.02 | $19.02 | 1,469,800 | — | — |
| 2014-12-18 | $17.95 | $17.95 | 1,773,000 | — | — |
| 2014-12-17 | $17.04 | $17.04 | 1,144,900 | — | — |
| 2014-12-16 | $15.21 | $15.21 | 1,497,600 | — | — |
| 2014-12-15 | $15.07 | $15.07 | 1,093,500 | — | — |
| 2014-12-12 | $15.24 | $15.24 | 941,000 | — | — |
| 2014-12-11 | $15.20 | $15.20 | 962,600 | — | — |
| 2014-12-10 | $15.43 | $15.43 | 1,451,100 | — | — |
| 2014-12-09 | $15.92 | $15.92 | 1,466,000 | — | — |
| 2014-12-08 | $14.44 | $14.44 | 1,397,200 | — | — |
| 2014-12-05 | $15.47 | $15.47 | 1,334,300 | — | — |
| 2014-12-04 | $15.99 | $15.99 | 1,613,600 | — | — |
| 2014-12-03 | $16.54 | $16.54 | 1,405,600 | — | — |
| 2014-12-02 | $15.97 | $15.97 | 1,372,100 | — | — |
| 2014-12-01 | $16.40 | $16.40 | 2,017,800 | — | — |
| 2014-11-28 | $17.59 | $17.59 | 1,058,900 | — | — |
| 2014-11-26 | $21.15 | $21.15 | 944,200 | — | — |
| 2014-11-25 | $22.66 | $22.66 | 720,200 | — | — |
| 2014-11-24 | $23.00 | $23.00 | 593,900 | — | — |
| 2014-11-21 | $23.15 | $23.15 | 668,000 | — | — |
| 2014-11-20 | $22.48 | $22.48 | 566,500 | — | — |
| 2014-11-19 | $21.72 | $21.72 | 686,900 | — | — |
| 2014-11-18 | $21.62 | $21.62 | 658,700 | — | — |
| 2014-11-17 | $21.83 | $21.83 | 950,900 | — | — |
| 2014-11-14 | $23.01 | $23.01 | 795,000 | — | — |
| 2014-11-13 | $22.31 | $22.31 | 1,077,400 | — | — |
| 2014-11-12 | $23.34 | $23.34 | 906,100 | — | — |
| 2014-11-11 | $23.35 | $23.35 | 928,300 | — | — |
| 2014-11-10 | $22.60 | $22.60 | 1,278,300 | — | — |
| 2014-11-07 | $24.03 | $24.03 | 1,021,200 | — | — |
| 2014-11-06 | $22.49 | $22.49 | 1,180,100 | — | — |
| 2014-11-05 | $22.83 | $22.83 | 707,800 | — | — |
| 2014-11-04 | $21.98 | $21.98 | 837,900 | — | — |
| 2014-11-03 | $23.29 | $23.29 | 871,200 | — | — |
| 2014-10-31 | $24.27 | $24.27 | 919,500 | — | — |
| 2014-10-30 | $23.65 | $23.65 | 1,053,400 | — | — |
| 2014-10-29 | $24.66 | $24.66 | 996,500 | — | — |
| 2014-10-28 | $24.32 | $24.32 | 884,900 | — | — |
| 2014-10-27 | $22.42 | $22.42 | 877,700 | — | — |
| 2014-10-24 | $23.13 | $23.13 | 550,500 | — | — |
| 2014-10-23 | $23.31 | $23.31 | 754,900 | — | — |
| 2014-10-22 | $22.61 | $22.61 | 905,300 | — | — |
| 2014-10-21 | $24.35 | $24.35 | 828,400 | — | — |
| 2014-10-20 | $23.26 | $23.26 | 746,600 | — | — |
| 2014-10-17 | $22.45 | $22.45 | 1,328,100 | — | — |
| 2014-10-16 | $23.45 | $23.45 | 1,839,300 | — | — |
| 2014-10-15 | $22.07 | $22.07 | 2,362,800 | — | — |
| 2014-10-14 | $19.60 | $19.60 | 1,529,900 | — | — |
| 2014-10-13 | $19.57 | $19.57 | 1,590,400 | — | — |
| 2014-10-10 | $20.77 | $20.77 | 2,534,600 | — | — |
| 2014-10-09 | $20.55 | $20.55 | 1,129,000 | — | — |
| 2014-10-08 | $22.38 | $22.38 | 1,330,600 | — | — |
| 2014-10-07 | $22.40 | $22.40 | 767,000 | — | — |
| 2014-10-06 | $23.35 | $23.35 | 633,900 | — | — |
| 2014-10-03 | $23.66 | $23.66 | 832,200 | — | — |
| 2014-10-02 | $23.82 | $23.82 | 1,397,400 | — | — |
| 2014-10-01 | $24.37 | $24.37 | 979,200 | — | — |
| 2014-09-30 | $25.85 | $25.85 | 1,442,000 | — | — |
| 2014-09-29 | $25.99 | $25.99 | 744,400 | — | — |
| 2014-09-26 | $25.43 | $25.43 | 586,200 | — | — |
| 2014-09-25 | $24.97 | $24.97 | 930,900 | — | — |
| 2014-09-24 | $25.80 | $25.80 | 739,700 | — | — |
| 2014-09-23 | $24.99 | $24.99 | 982,900 | — | — |
| 2014-09-22 | $24.86 | $24.86 | 924,800 | — | — |
| 2014-09-19 | $25.97 | $25.97 | 1,829,000 | — | — |
| 2014-09-18 | $26.31 | $26.31 | 1,008,500 | — | — |
| 2014-09-17 | $26.57 | $26.57 | 1,084,400 | — | — |
| 2014-09-16 | $26.31 | $26.31 | 1,276,700 | — | — |
| 2014-09-15 | $25.34 | $25.34 | 1,114,700 | — | — |
| 2014-09-12 | $24.67 | $24.67 | 1,102,300 | — | — |
| 2014-09-11 | $24.49 | $24.49 | 2,394,200 | — | — |
| 2014-09-10 | $24.62 | $24.62 | 1,008,000 | — | — |
| 2014-09-09 | $24.57 | $24.57 | 899,400 | — | — |
| 2014-09-08 | $25.11 | $25.11 | 799,800 | — | — |
| 2014-09-05 | $26.27 | $26.27 | 462,800 | — | — |
| 2014-09-04 | $25.94 | $25.94 | 864,400 | — | — |
| 2014-09-03 | $27.13 | $27.13 | 397,400 | — | — |
| 2014-09-02 | $27.30 | $27.30 | 966,800 | — | — |
| 2014-08-29 | $27.36 | $27.36 | 523,900 | — | — |
| 2014-08-28 | $26.63 | $26.63 | 693,200 | — | — |
| 2014-08-27 | $26.43 | $26.43 | 413,300 | — | — |
| 2014-08-26 | $26.34 | $26.34 | 669,000 | — | — |
| 2014-08-25 | $26.16 | $26.16 | 443,400 | — | — |
| 2014-08-22 | $25.88 | $25.88 | 482,100 | — | — |
| 2014-08-21 | $26.14 | $26.14 | 556,000 | — | — |
| 2014-08-20 | $25.97 | $25.97 | 413,000 | — | — |
| 2014-08-19 | $26.13 | $26.13 | 588,300 | — | — |
| 2014-08-18 | $26.21 | $26.21 | 731,000 | — | — |
| 2014-08-15 | $25.74 | $25.74 | 553,900 | — | — |
| 2014-08-14 | $25.11 | $25.11 | 568,800 | — | — |
| 2014-08-13 | $25.56 | $25.56 | 717,400 | — | — |
| 2014-08-12 | $25.15 | $25.15 | 1,262,700 | — | — |
| 2014-08-11 | $26.91 | $26.91 | 713,100 | — | — |
| 2014-08-08 | $26.50 | $26.50 | 1,011,400 | — | — |
| 2014-08-07 | $25.93 | $25.93 | 1,170,900 | — | — |
| 2014-08-06 | $26.46 | $26.46 | 674,800 | — | — |
| 2014-08-05 | $26.20 | $26.20 | 846,900 | — | — |
| 2014-08-04 | $27.09 | $27.09 | 890,500 | — | — |
| 2014-08-01 | $25.85 | $25.85 | 1,425,500 | — | — |
| 2014-07-31 | $27.04 | $27.04 | 1,309,100 | — | — |
| 2014-07-30 | $27.75 | $27.75 | 617,500 | — | — |
| 2014-07-29 | $27.84 | $27.84 | 910,900 | — | — |
| 2014-07-28 | $27.04 | $27.04 | 751,900 | — | — |
| 2014-07-25 | $27.32 | $27.32 | 585,700 | — | — |
| 2014-07-24 | $27.78 | $27.78 | 545,600 | — | — |
| 2014-07-23 | $27.75 | $27.75 | 503,700 | — | — |
| 2014-07-22 | $27.40 | $27.40 | 879,400 | — | — |
| 2014-07-21 | $27.26 | $27.26 | 798,000 | — | — |
| 2014-07-18 | $26.68 | $26.68 | 596,800 | — | — |
| 2014-07-17 | $26.05 | $26.05 | 788,700 | — | — |
| 2014-07-16 | $26.61 | $26.61 | 800,500 | — | — |
| 2014-07-15 | $25.49 | $25.49 | 1,382,500 | — | — |
| 2014-07-14 | $26.89 | $26.89 | 930,200 | — | — |
| 2014-07-11 | $25.94 | $25.94 | 647,900 | — | — |
| 2014-07-10 | $26.61 | $26.61 | 890,800 | — | — |
| 2014-07-09 | $27.07 | $27.07 | 569,700 | — | — |
| 2014-07-08 | $26.81 | $26.81 | 973,900 | — | — |
| 2014-07-07 | $27.30 | $27.30 | 614,900 | — | — |
| 2014-07-03 | $28.46 | $28.46 | 311,400 | — | — |
| 2014-07-02 | $28.07 | $28.07 | 761,600 | — | — |
| 2014-07-01 | $28.93 | $28.93 | 868,200 | — | — |
| 2014-06-30 | $29.28 | $29.28 | 963,200 | — | — |
| 2014-06-27 | $28.45 | $28.45 | 1,552,200 | — | — |
| 2014-06-26 | $28.26 | $28.26 | 670,700 | — | — |
| 2014-06-25 | $28.22 | $28.22 | 1,058,700 | — | — |
| 2014-06-24 | $26.75 | $26.75 | 1,519,800 | — | — |
| 2014-06-23 | $28.44 | $28.44 | 1,406,500 | — | — |
| 2014-06-20 | $28.00 | $28.00 | 1,397,700 | — | — |
| 2014-06-19 | $27.89 | $27.89 | 594,100 | — | — |
| 2014-06-18 | $27.91 | $27.91 | 589,700 | — | — |
| 2014-06-17 | $27.64 | $27.64 | 601,500 | — | — |
| 2014-06-16 | $27.89 | $27.89 | 764,700 | — | — |
| 2014-06-13 | $27.52 | $27.52 | 826,600 | — | — |
| 2014-06-12 | $27.10 | $27.10 | 1,114,400 | — | — |
| 2014-06-11 | $26.81 | $26.81 | 746,200 | — | — |
| 2014-06-10 | $26.35 | $26.35 | 901,000 | — | — |
| 2014-06-09 | $26.08 | $26.08 | 908,800 | — | — |
| 2014-06-06 | $26.12 | $26.12 | 1,212,400 | — | — |
| 2014-06-05 | $25.59 | $25.59 | 1,026,700 | — | — |
| 2014-06-04 | $25.55 | $25.55 | 1,461,500 | — | — |
| 2014-06-03 | $24.93 | $24.93 | 941,700 | — | — |
| 2014-06-02 | $24.99 | $24.99 | 1,304,900 | — | — |
| 2014-05-30 | $24.88 | $24.88 | 1,970,400 | — | — |
| 2014-05-29 | $24.84 | $24.84 | 1,178,200 | — | — |
| 2014-05-28 | $24.73 | $24.73 | 1,546,100 | — | — |
| 2014-05-27 | $24.94 | $24.94 | 1,493,400 | — | — |
| 2014-05-23 | $24.65 | $24.65 | 5,745,100 | — | — |
| 2014-05-22 | $26.17 | $26.17 | 1,076,800 | — | — |
| 2014-05-21 | $26.13 | $26.13 | 1,026,600 | — | — |
| 2014-05-20 | $25.00 | $25.00 | 947,800 | — | — |
| 2014-05-19 | $24.99 | $24.99 | 1,051,500 | — | — |
| 2014-05-16 | $24.63 | $24.63 | 793,800 | — | — |
| 2014-05-15 | $24.27 | $24.27 | 1,064,100 | — | — |
| 2014-05-14 | $24.33 | $24.33 | 745,600 | — | — |
| 2014-05-13 | $25.31 | $25.31 | 958,300 | — | — |
| 2014-05-12 | $25.10 | $25.10 | 776,800 | — | — |
| 2014-05-09 | $24.57 | $24.57 | 1,062,000 | — | — |
| 2014-05-08 | $25.22 | $25.22 | 1,015,400 | — | — |
| 2014-05-07 | $25.58 | $25.58 | 2,371,500 | — | — |
| 2014-05-06 | $27.31 | $27.31 | 1,360,700 | — | — |
| 2014-05-05 | $27.50 | $27.50 | 1,056,800 | — | — |
| 2014-05-02 | $28.00 | $28.00 | 1,049,900 | — | — |
| 2014-05-01 | $27.54 | $27.54 | 2,119,600 | — | — |
| 2014-04-30 | $28.72 | $28.72 | 1,195,300 | — | — |
| 2014-04-29 | $28.88 | $28.88 | 1,189,800 | — | — |
| 2014-04-28 | $27.74 | $27.74 | 1,125,600 | — | — |
| 2014-04-25 | $28.02 | $28.02 | 1,391,200 | — | — |
| 2014-04-24 | $28.47 | $28.47 | 1,307,700 | — | — |
| 2014-04-23 | $28.01 | $28.01 | 2,013,600 | — | — |
| 2014-04-22 | $27.14 | $27.14 | 1,122,600 | — | — |
| 2014-04-21 | $26.76 | $26.76 | 1,087,000 | — | — |
| 2014-04-17 | $26.77 | $26.77 | 1,010,000 | — | — |
| 2014-04-16 | $26.03 | $26.03 | 700,100 | — | — |
| 2014-04-15 | $26.19 | $26.19 | 942,300 | — | — |
| 2014-04-14 | $25.98 | $25.98 | 841,200 | — | — |
| 2014-04-11 | $25.31 | $25.31 | 584,200 | — | — |
| 2014-04-10 | $25.49 | $25.49 | 1,178,600 | — | — |
| 2014-04-09 | $26.17 | $26.17 | 950,300 | — | — |
| 2014-04-08 | $25.22 | $25.22 | 1,142,800 | — | — |
| 2014-04-07 | $24.91 | $24.91 | 992,000 | — | — |
| 2014-04-04 | $25.91 | $25.91 | 1,202,600 | — | — |
| 2014-04-03 | $26.12 | $26.12 | 976,200 | — | — |
| 2014-04-02 | $25.57 | $25.57 | 891,500 | — | — |
| 2014-04-01 | $25.21 | $25.21 | 646,200 | — | — |
| 2014-03-31 | $24.49 | $24.49 | 1,503,100 | — | — |
| 2014-03-28 | $24.88 | $24.88 | 1,218,100 | — | — |
| 2014-03-27 | $25.00 | $25.00 | 1,605,600 | — | — |
| 2014-03-26 | $24.11 | $24.11 | 823,500 | — | — |
| 2014-03-25 | $24.22 | $24.22 | 639,300 | — | — |
| 2014-03-24 | $23.62 | $23.62 | 785,100 | — | — |
| 2014-03-21 | $23.71 | $23.71 | 1,204,100 | — | — |
| 2014-03-20 | $23.23 | $23.23 | 690,300 | — | — |
| 2014-03-19 | $22.69 | $22.69 | 460,300 | — | — |
| 2014-03-18 | $23.15 | $23.15 | 588,000 | — | — |
| 2014-03-17 | $22.66 | $22.66 | 577,200 | — | — |
| 2014-03-14 | $22.61 | $22.61 | 729,300 | — | — |
| 2014-03-13 | $22.06 | $22.06 | 1,591,200 | — | — |
| 2014-03-12 | $22.17 | $22.17 | 1,163,600 | — | — |
| 2014-03-11 | $21.72 | $21.72 | 1,471,500 | — | — |
| 2014-03-10 | $23.19 | $23.19 | 879,400 | — | — |
| 2014-03-07 | $23.40 | $23.40 | 1,398,300 | — | — |
| 2014-03-06 | $24.24 | $24.24 | 790,300 | — | — |
| 2014-03-05 | $24.49 | $24.49 | 447,100 | — | — |
| 2014-03-04 | $25.08 | $25.08 | 718,500 | — | — |
| 2014-03-03 | $23.99 | $23.99 | 405,100 | — | — |
| 2014-02-28 | $24.26 | $24.26 | 690,200 | — | — |
| 2014-02-27 | $23.67 | $23.67 | 525,000 | — | — |
| 2014-02-26 | $24.10 | $24.10 | 703,100 | — | — |
| 2014-02-25 | $23.71 | $23.71 | 810,800 | — | — |
| 2014-02-24 | $23.74 | $23.74 | 920,100 | — | — |
| 2014-02-21 | $22.90 | $22.90 | 769,500 | — | — |
| 2014-02-20 | $22.64 | $22.64 | 1,207,400 | — | — |
| 2014-02-19 | $22.36 | $22.36 | 872,100 | — | — |
| 2014-02-18 | $22.51 | $22.51 | 917,000 | — | — |
| 2014-02-14 | $21.78 | $21.78 | 805,300 | — | — |
| 2014-02-13 | $22.15 | $22.15 | 1,447,100 | — | — |
| 2014-02-12 | $21.13 | $21.13 | 1,113,100 | — | — |
| 2014-02-11 | $19.71 | $19.71 | 454,600 | — | — |
| 2014-02-10 | $19.44 | $19.44 | 459,000 | — | — |
| 2014-02-07 | $20.00 | $20.00 | 796,500 | — | — |
| 2014-02-06 | $19.41 | $19.41 | 794,500 | — | — |
| 2014-02-05 | $18.88 | $18.88 | 555,800 | — | — |
| 2014-02-04 | $19.14 | $19.14 | 507,500 | — | — |
| 2014-02-03 | $18.58 | $18.58 | 679,600 | — | — |
| 2014-01-31 | $19.44 | $19.44 | 539,200 | — | — |
| 2014-01-30 | $20.10 | $20.10 | 653,400 | — | — |
| 2014-01-29 | $19.21 | $19.21 | 599,000 | — | — |
| 2014-01-28 | $19.05 | $19.05 | 498,600 | — | — |
| 2014-01-27 | $18.58 | $18.58 | 594,100 | — | — |
| 2014-01-24 | $19.48 | $19.48 | 558,500 | — | — |
| 2014-01-23 | $19.93 | $19.93 | 428,600 | — | — |
| 2014-01-22 | $20.66 | $20.66 | 665,900 | — | — |
| 2014-01-21 | $19.57 | $19.57 | 474,900 | — | — |
| 2014-01-17 | $19.10 | $19.10 | 337,600 | — | — |
| 2014-01-16 | $19.71 | $19.71 | 391,000 | — | — |
| 2014-01-15 | $19.41 | $19.41 | 327,800 | — | — |
| 2014-01-14 | $19.59 | $19.59 | 348,300 | — | — |
| 2014-01-13 | $18.98 | $18.98 | 804,200 | — | — |
| 2014-01-10 | $20.22 | $20.22 | 913,700 | — | — |
| 2014-01-09 | $19.39 | $19.39 | 2,118,700 | — | — |
| 2014-01-08 | $18.94 | $18.94 | 827,000 | — | — |
| 2014-01-07 | $19.03 | $19.03 | 586,400 | — | — |
| 2014-01-06 | $19.11 | $19.11 | 740,400 | — | — |
| 2014-01-03 | $18.89 | $18.89 | 623,100 | — | — |
| 2014-01-02 | $18.65 | $18.65 | 899,600 | — | — |