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
- 2008-08-13 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 | $27.40 | $27.40 | 76,400 | — | — |
| 2014-12-30 | $27.70 | $27.70 | 86,100 | — | — |
| 2014-12-29 | $27.55 | $27.55 | 65,600 | — | — |
| 2014-12-26 | $27.81 | $27.81 | 37,800 | — | — |
| 2014-12-24 | $27.50 | $27.50 | 107,000 | — | — |
| 2014-12-23 | $27.43 | $27.43 | 71,900 | — | — |
| 2014-12-22 | $26.93 | $26.93 | 64,700 | — | — |
| 2014-12-19 | $26.80 | $26.80 | 192,000 | — | — |
| 2014-12-18 | $26.80 | $26.80 | 89,500 | — | — |
| 2014-12-17 | $26.59 | $26.59 | 79,200 | — | — |
| 2014-12-16 | $25.62 | $25.62 | 88,800 | — | — |
| 2014-12-15 | $25.63 | $25.63 | 99,600 | — | — |
| 2014-12-12 | $25.59 | $25.59 | 98,200 | — | — |
| 2014-12-11 | $25.89 | $25.89 | 81,500 | — | — |
| 2014-12-10 | $26.02 | $26.02 | 123,700 | — | — |
| 2014-12-09 | $26.28 | $26.28 | 233,900 | — | — |
| 2014-12-08 | $26.28 | $26.28 | 65,700 | — | — |
| 2014-12-05 | $27.23 | $27.23 | 90,000 | — | — |
| 2014-12-04 | $27.09 | $27.09 | 102,200 | — | — |
| 2014-12-03 | $27.21 | $27.21 | 96,600 | — | — |
| 2014-12-02 | $26.32 | $26.32 | 78,400 | — | — |
| 2014-12-01 | $25.93 | $25.93 | 96,700 | — | — |
| 2014-11-28 | $25.95 | $25.95 | 116,500 | — | — |
| 2014-11-26 | $26.60 | $26.60 | 159,400 | — | — |
| 2014-11-25 | $26.97 | $26.97 | 90,500 | — | — |
| 2014-11-24 | $26.75 | $26.75 | 140,000 | — | — |
| 2014-11-21 | $26.76 | $26.76 | 108,700 | — | — |
| 2014-11-20 | $26.76 | $26.76 | 55,100 | — | — |
| 2014-11-19 | $26.17 | $26.17 | 65,400 | — | — |
| 2014-11-18 | $26.13 | $26.13 | 249,300 | — | — |
| 2014-11-17 | $26.20 | $26.20 | 86,000 | — | — |
| 2014-11-14 | $26.89 | $26.89 | 82,500 | — | — |
| 2014-11-13 | $26.74 | $26.74 | 64,600 | — | — |
| 2014-11-12 | $27.31 | $27.31 | 89,400 | — | — |
| 2014-11-11 | $26.91 | $26.91 | 94,000 | — | — |
| 2014-11-10 | $27.51 | $27.51 | 116,700 | — | — |
| 2014-11-07 | $26.75 | $26.75 | 79,000 | — | — |
| 2014-11-06 | $26.80 | $26.80 | 226,000 | — | — |
| 2014-11-05 | $26.00 | $26.00 | 128,600 | — | — |
| 2014-11-04 | $25.94 | $25.94 | 79,800 | — | — |
| 2014-11-03 | $25.86 | $25.86 | 91,500 | — | — |
| 2014-10-31 | $25.94 | $25.94 | 112,300 | — | — |
| 2014-10-30 | $25.29 | $25.29 | 133,600 | — | — |
| 2014-10-29 | $25.20 | $25.20 | 80,600 | — | — |
| 2014-10-28 | $25.19 | $25.19 | 133,200 | — | — |
| 2014-10-27 | $24.42 | $24.42 | 56,900 | — | — |
| 2014-10-24 | $24.45 | $24.45 | 65,500 | — | — |
| 2014-10-23 | $24.34 | $24.34 | 112,500 | — | — |
| 2014-10-22 | $23.90 | $23.90 | 82,900 | — | — |
| 2014-10-21 | $24.43 | $24.43 | 133,400 | — | — |
| 2014-10-20 | $24.17 | $24.17 | 99,900 | — | — |
| 2014-10-17 | $24.36 | $24.36 | 137,100 | — | — |
| 2014-10-16 | $24.56 | $24.56 | 157,900 | — | — |
| 2014-10-15 | $23.76 | $23.76 | 182,200 | — | — |
| 2014-10-14 | $23.43 | $23.43 | 186,400 | — | — |
| 2014-10-13 | $23.54 | $23.54 | 114,400 | — | — |
| 2014-10-10 | $23.38 | $23.38 | 127,800 | — | — |
| 2014-10-09 | $23.40 | $23.40 | 124,700 | — | — |
| 2014-10-08 | $23.59 | $23.59 | 214,200 | — | — |
| 2014-10-07 | $23.35 | $23.35 | 182,900 | — | — |
| 2014-10-06 | $23.72 | $23.72 | 106,900 | — | — |
| 2014-10-03 | $23.71 | $23.71 | 101,900 | — | — |
| 2014-10-02 | $23.69 | $23.69 | 118,800 | — | — |
| 2014-10-01 | $23.69 | $23.69 | 167,300 | — | — |
| 2014-09-30 | $24.08 | $24.08 | 153,000 | — | — |
| 2014-09-29 | $24.64 | $24.64 | 170,400 | — | — |
| 2014-09-26 | $24.93 | $24.93 | 93,500 | — | — |
| 2014-09-25 | $24.70 | $24.70 | 142,000 | — | — |
| 2014-09-24 | $24.88 | $24.88 | 98,600 | — | — |
| 2014-09-23 | $24.61 | $24.61 | 106,100 | — | — |
| 2014-09-22 | $24.97 | $24.97 | 112,700 | — | — |
| 2014-09-19 | $24.93 | $24.93 | 140,700 | — | — |
| 2014-09-18 | $25.17 | $25.17 | 139,800 | — | — |
| 2014-09-17 | $24.84 | $24.84 | 225,600 | — | — |
| 2014-09-16 | $24.00 | $24.00 | 103,700 | — | — |
| 2014-09-15 | $24.25 | $24.25 | 200,500 | — | — |
| 2014-09-12 | $23.80 | $23.80 | 101,300 | — | — |
| 2014-09-11 | $23.96 | $23.96 | 170,900 | — | — |
| 2014-09-10 | $23.85 | $23.85 | 88,300 | — | — |
| 2014-09-09 | $23.73 | $23.73 | 127,300 | — | — |
| 2014-09-08 | $23.99 | $23.99 | 104,300 | — | — |
| 2014-09-05 | $23.54 | $23.54 | 120,100 | — | — |
| 2014-09-04 | $23.24 | $23.24 | 96,800 | — | — |
| 2014-09-03 | $23.42 | $23.42 | 102,800 | — | — |
| 2014-09-02 | $23.52 | $23.52 | 94,300 | — | — |
| 2014-08-29 | $23.38 | $23.38 | 98,400 | — | — |
| 2014-08-28 | $23.36 | $23.36 | 62,900 | — | — |
| 2014-08-27 | $23.39 | $23.39 | 66,700 | — | — |
| 2014-08-26 | $23.64 | $23.64 | 108,900 | — | — |
| 2014-08-25 | $23.31 | $23.31 | 75,500 | — | — |
| 2014-08-22 | $23.32 | $23.32 | 85,900 | — | — |
| 2014-08-21 | $23.63 | $23.63 | 77,500 | — | — |
| 2014-08-20 | $23.47 | $23.47 | 79,400 | — | — |
| 2014-08-19 | $23.60 | $23.60 | 86,800 | — | — |
| 2014-08-18 | $23.88 | $23.88 | 112,200 | — | — |
| 2014-08-15 | $23.44 | $23.44 | 168,000 | — | — |
| 2014-08-14 | $23.14 | $23.14 | 142,300 | — | — |
| 2014-08-13 | $22.94 | $22.94 | 172,500 | — | — |
| 2014-08-12 | $23.13 | $23.13 | 221,900 | — | — |
| 2014-08-11 | $23.35 | $23.35 | 118,300 | — | — |
| 2014-08-08 | $23.21 | $23.21 | 495,500 | — | — |
| 2014-08-07 | $24.50 | $24.50 | 199,800 | — | — |
| 2014-08-06 | $25.78 | $25.78 | 74,700 | — | — |
| 2014-08-05 | $25.44 | $25.44 | 138,900 | — | — |
| 2014-08-04 | $25.04 | $25.04 | 60,400 | — | — |
| 2014-08-01 | $25.11 | $25.11 | 144,300 | — | — |
| 2014-07-31 | $24.81 | $24.81 | 109,300 | — | — |
| 2014-07-30 | $25.16 | $25.16 | 62,700 | — | — |
| 2014-07-29 | $25.00 | $25.00 | 70,800 | — | — |
| 2014-07-28 | $25.06 | $25.06 | 96,700 | — | — |
| 2014-07-25 | $24.93 | $24.93 | 84,400 | — | — |
| 2014-07-24 | $25.07 | $25.07 | 112,400 | — | — |
| 2014-07-23 | $25.19 | $25.19 | 143,000 | — | — |
| 2014-07-22 | $25.15 | $25.15 | 90,800 | — | — |
| 2014-07-21 | $25.22 | $25.22 | 50,500 | — | — |
| 2014-07-18 | $25.44 | $25.44 | 103,200 | — | — |
| 2014-07-17 | $25.29 | $25.29 | 110,900 | — | — |
| 2014-07-16 | $25.32 | $25.32 | 73,200 | — | — |
| 2014-07-15 | $25.12 | $25.12 | 276,800 | — | — |
| 2014-07-14 | $25.20 | $25.20 | 159,200 | — | — |
| 2014-07-11 | $24.97 | $24.97 | 81,200 | — | — |
| 2014-07-10 | $24.86 | $24.86 | 193,300 | — | — |
| 2014-07-09 | $25.15 | $25.15 | 998,400 | — | — |
| 2014-07-08 | $26.80 | $26.80 | 73,100 | — | — |
| 2014-07-07 | $26.99 | $26.99 | 139,100 | — | — |
| 2014-07-03 | $27.16 | $27.16 | 92,000 | — | — |
| 2014-07-02 | $26.15 | $26.15 | 190,600 | — | — |
| 2014-07-01 | $26.15 | $26.15 | 92,600 | — | — |
| 2014-06-30 | $25.33 | $25.33 | 57,000 | — | — |
| 2014-06-27 | $25.23 | $25.23 | 184,500 | — | — |
| 2014-06-26 | $24.82 | $24.82 | 48,500 | — | — |
| 2014-06-25 | $24.75 | $24.75 | 96,600 | — | — |
| 2014-06-24 | $24.44 | $24.44 | 127,900 | — | — |
| 2014-06-23 | $24.65 | $24.65 | 46,900 | — | — |
| 2014-06-20 | $25.05 | $25.05 | 114,100 | — | — |
| 2014-06-19 | $24.93 | $24.93 | 56,200 | — | — |
| 2014-06-18 | $24.74 | $24.74 | 48,900 | — | — |
| 2014-06-17 | $24.76 | $24.76 | 70,900 | — | — |
| 2014-06-16 | $24.67 | $24.67 | 57,900 | — | — |
| 2014-06-13 | $24.72 | $24.72 | 43,300 | — | — |
| 2014-06-12 | $24.92 | $24.92 | 59,300 | — | — |
| 2014-06-11 | $25.27 | $25.27 | 73,800 | — | — |
| 2014-06-10 | $25.65 | $25.65 | 250,700 | — | — |
| 2014-06-09 | $25.47 | $25.47 | 97,700 | — | — |
| 2014-06-06 | $25.26 | $25.26 | 141,700 | — | — |
| 2014-06-05 | $25.00 | $25.00 | 151,200 | — | — |
| 2014-06-04 | $25.01 | $25.01 | 76,000 | — | — |
| 2014-06-03 | $25.05 | $25.05 | 83,700 | — | — |
| 2014-06-02 | $25.06 | $25.06 | 70,400 | — | — |
| 2014-05-30 | $25.02 | $25.02 | 68,600 | — | — |
| 2014-05-29 | $25.21 | $25.21 | 94,100 | — | — |
| 2014-05-28 | $25.28 | $25.28 | 81,500 | — | — |
| 2014-05-27 | $25.49 | $25.49 | 106,800 | — | — |
| 2014-05-23 | $25.43 | $25.43 | 45,100 | — | — |
| 2014-05-22 | $25.03 | $25.03 | 43,800 | — | — |
| 2014-05-21 | $25.01 | $25.01 | 85,200 | — | — |
| 2014-05-20 | $25.12 | $25.12 | 116,400 | — | — |
| 2014-05-19 | $25.82 | $25.82 | 86,400 | — | — |
| 2014-05-16 | $25.49 | $25.49 | 92,300 | — | — |
| 2014-05-15 | $25.06 | $25.06 | 102,800 | — | — |
| 2014-05-14 | $25.76 | $25.76 | 246,400 | — | — |
| 2014-05-13 | $26.02 | $26.02 | 335,600 | — | — |
| 2014-05-12 | $24.59 | $24.59 | 113,700 | — | — |
| 2014-05-09 | $23.61 | $23.61 | 88,700 | — | — |
| 2014-05-08 | $22.76 | $22.76 | 103,800 | — | — |
| 2014-05-07 | $23.41 | $23.41 | 108,500 | — | — |
| 2014-05-06 | $23.30 | $23.30 | 67,100 | — | — |
| 2014-05-05 | $23.41 | $23.41 | 63,200 | — | — |
| 2014-05-02 | $23.60 | $23.60 | 50,000 | — | — |
| 2014-05-01 | $23.51 | $23.51 | 89,300 | — | — |
| 2014-04-30 | $23.46 | $23.46 | 54,100 | — | — |
| 2014-04-29 | $23.25 | $23.25 | 45,400 | — | — |
| 2014-04-28 | $23.35 | $23.35 | 137,700 | — | — |
| 2014-04-25 | $24.12 | $24.12 | 93,200 | — | — |
| 2014-04-24 | $24.21 | $24.21 | 58,500 | — | — |
| 2014-04-23 | $23.97 | $23.97 | 42,000 | — | — |
| 2014-04-22 | $24.48 | $24.48 | 64,100 | — | — |
| 2014-04-21 | $24.44 | $24.44 | 30,200 | — | — |
| 2014-04-17 | $24.53 | $24.53 | 110,600 | — | — |
| 2014-04-16 | $24.38 | $24.38 | 34,600 | — | — |
| 2014-04-15 | $24.34 | $24.34 | 80,400 | — | — |
| 2014-04-14 | $24.21 | $24.21 | 69,100 | — | — |
| 2014-04-11 | $23.94 | $23.94 | 88,000 | — | — |
| 2014-04-10 | $24.30 | $24.30 | 85,300 | — | — |
| 2014-04-09 | $24.58 | $24.58 | 96,000 | — | — |
| 2014-04-08 | $24.68 | $24.68 | 80,800 | — | — |
| 2014-04-07 | $24.54 | $24.54 | 83,800 | — | — |
| 2014-04-04 | $25.00 | $25.00 | 79,400 | — | — |
| 2014-04-03 | $25.54 | $25.54 | 82,400 | — | — |
| 2014-04-02 | $26.02 | $26.02 | 64,200 | — | — |
| 2014-04-01 | $25.91 | $25.91 | 109,200 | — | — |
| 2014-03-31 | $25.32 | $25.32 | 187,800 | — | — |
| 2014-03-28 | $25.09 | $25.09 | 47,000 | — | — |
| 2014-03-27 | $25.23 | $25.23 | 104,800 | — | — |
| 2014-03-26 | $24.71 | $24.71 | 103,900 | — | — |
| 2014-03-25 | $25.14 | $25.14 | 165,100 | — | — |
| 2014-03-24 | $24.72 | $24.72 | 110,900 | — | — |
| 2014-03-21 | $25.38 | $25.38 | 107,300 | — | — |
| 2014-03-20 | $25.05 | $25.05 | 46,100 | — | — |
| 2014-03-19 | $24.85 | $24.85 | 38,500 | — | — |
| 2014-03-18 | $25.33 | $25.33 | 42,500 | — | — |
| 2014-03-17 | $24.76 | $24.76 | 53,800 | — | — |
| 2014-03-14 | $24.79 | $24.79 | 57,700 | — | — |
| 2014-03-13 | $24.65 | $24.65 | 78,000 | — | — |
| 2014-03-12 | $24.92 | $24.92 | 108,900 | — | — |
| 2014-03-11 | $24.59 | $24.59 | 102,700 | — | — |
| 2014-03-10 | $24.66 | $24.66 | 125,700 | — | — |
| 2014-03-07 | $24.72 | $24.72 | 111,500 | — | — |
| 2014-03-06 | $24.05 | $24.05 | 425,900 | — | — |
| 2014-03-05 | $24.54 | $24.54 | 173,800 | — | — |
| 2014-03-04 | $23.82 | $23.82 | 136,100 | — | — |
| 2014-03-03 | $23.32 | $23.32 | 43,600 | — | — |
| 2014-02-28 | $23.27 | $23.27 | 75,900 | — | — |
| 2014-02-27 | $22.88 | $22.88 | 114,200 | — | — |
| 2014-02-26 | $23.34 | $23.34 | 80,500 | — | — |
| 2014-02-25 | $22.94 | $22.94 | 81,900 | — | — |
| 2014-02-24 | $23.23 | $23.23 | 112,100 | — | — |
| 2014-02-21 | $23.52 | $23.52 | 115,600 | — | — |
| 2014-02-20 | $23.86 | $23.86 | 78,100 | — | — |
| 2014-02-19 | $23.60 | $23.60 | 71,500 | — | — |
| 2014-02-18 | $23.68 | $23.68 | 107,800 | — | — |
| 2014-02-14 | $23.37 | $23.37 | 75,900 | — | — |
| 2014-02-13 | $23.74 | $23.74 | 72,800 | — | — |
| 2014-02-12 | $23.45 | $23.45 | 147,800 | — | — |
| 2014-02-11 | $23.66 | $23.66 | 119,800 | — | — |
| 2014-02-10 | $23.10 | $23.10 | 49,700 | — | — |
| 2014-02-07 | $23.25 | $23.25 | 76,700 | — | — |
| 2014-02-06 | $22.60 | $22.60 | 95,400 | — | — |
| 2014-02-05 | $22.90 | $22.90 | 89,500 | — | — |
| 2014-02-04 | $23.67 | $23.67 | 57,300 | — | — |
| 2014-02-03 | $23.81 | $23.81 | 69,500 | — | — |
| 2014-01-31 | $25.07 | $25.07 | 58,500 | — | — |
| 2014-01-30 | $25.58 | $25.58 | 109,300 | — | — |
| 2014-01-29 | $24.89 | $24.89 | 137,400 | — | — |
| 2014-01-28 | $25.15 | $25.15 | 61,100 | — | — |
| 2014-01-27 | $24.86 | $24.86 | 53,500 | — | — |
| 2014-01-24 | $25.02 | $25.02 | 73,300 | — | — |
| 2014-01-23 | $25.69 | $25.69 | 76,200 | — | — |
| 2014-01-22 | $25.53 | $25.53 | 66,900 | — | — |
| 2014-01-21 | $24.94 | $24.94 | 53,100 | — | — |
| 2014-01-17 | $24.80 | $24.80 | 60,400 | — | — |
| 2014-01-16 | $24.60 | $24.60 | 64,800 | — | — |
| 2014-01-15 | $24.64 | $24.64 | 60,300 | — | — |
| 2014-01-14 | $24.58 | $24.58 | 47,900 | — | — |
| 2014-01-13 | $24.48 | $24.48 | 48,400 | — | — |
| 2014-01-10 | $24.64 | $24.64 | 136,500 | — | — |
| 2014-01-09 | $24.48 | $24.48 | 75,500 | — | — |
| 2014-01-08 | $24.07 | $24.07 | 90,400 | — | — |
| 2014-01-07 | $24.78 | $24.78 | 67,100 | — | — |
| 2014-01-06 | $24.65 | $24.65 | 81,200 | — | — |
| 2014-01-03 | $24.74 | $24.74 | 79,000 | — | — |
| 2014-01-02 | $24.71 | $24.71 | 79,800 | — | — |