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
- 2012-07-25 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 | $28.17 | $28.17 | 98,300 | — | — |
| 2014-12-30 | $26.82 | $26.82 | 62,800 | — | — |
| 2014-12-29 | $27.37 | $27.37 | 52,400 | — | — |
| 2014-12-26 | $26.74 | $26.74 | 51,800 | — | — |
| 2014-12-24 | $26.39 | $26.39 | 23,600 | — | — |
| 2014-12-23 | $26.30 | $26.30 | 215,000 | — | — |
| 2014-12-22 | $26.42 | $26.42 | 71,200 | — | — |
| 2014-12-19 | $26.39 | $26.39 | 104,500 | — | — |
| 2014-12-18 | $26.46 | $26.46 | 64,500 | — | — |
| 2014-12-17 | $26.53 | $26.53 | 123,800 | — | — |
| 2014-12-16 | $25.96 | $25.96 | 89,900 | — | — |
| 2014-12-15 | $25.72 | $25.72 | 99,800 | — | — |
| 2014-12-12 | $25.93 | $25.93 | 105,300 | — | — |
| 2014-12-11 | $26.31 | $26.31 | 195,200 | — | — |
| 2014-12-10 | $25.45 | $25.45 | 76,100 | — | — |
| 2014-12-09 | $25.28 | $25.28 | 118,700 | — | — |
| 2014-12-08 | $24.99 | $24.99 | 87,400 | — | — |
| 2014-12-05 | $24.99 | $24.99 | 81,900 | — | — |
| 2014-12-04 | $24.13 | $24.13 | 154,300 | — | — |
| 2014-12-03 | $24.56 | $24.56 | 196,400 | — | — |
| 2014-12-02 | $23.55 | $23.55 | 116,700 | — | — |
| 2014-12-01 | $22.98 | $22.98 | 199,800 | — | — |
| 2014-11-28 | $22.48 | $22.48 | 47,600 | — | — |
| 2014-11-26 | $22.48 | $22.48 | 116,200 | — | — |
| 2014-11-25 | $22.48 | $22.48 | 218,600 | — | — |
| 2014-11-24 | $23.05 | $23.05 | 291,500 | — | — |
| 2014-11-21 | $23.15 | $23.15 | 612,300 | — | — |
| 2014-11-20 | $19.35 | $19.35 | 160,900 | — | — |
| 2014-11-19 | $19.28 | $19.28 | 149,900 | — | — |
| 2014-11-18 | $19.64 | $19.64 | 186,900 | — | — |
| 2014-11-17 | $19.35 | $19.35 | 94,100 | — | — |
| 2014-11-14 | $19.05 | $19.05 | 64,400 | — | — |
| 2014-11-13 | $18.79 | $18.79 | 106,300 | — | — |
| 2014-11-12 | $18.84 | $18.84 | 55,100 | — | — |
| 2014-11-11 | $18.30 | $18.30 | 49,700 | — | — |
| 2014-11-10 | $18.10 | $18.10 | 72,700 | — | — |
| 2014-11-07 | $17.98 | $17.98 | 138,100 | — | — |
| 2014-11-06 | $18.52 | $18.52 | 105,700 | — | — |
| 2014-11-05 | $18.17 | $18.17 | 109,600 | — | — |
| 2014-11-04 | $17.69 | $17.69 | 37,300 | — | — |
| 2014-11-03 | $17.89 | $17.89 | 53,800 | — | — |
| 2014-10-31 | $18.11 | $18.11 | 63,600 | — | — |
| 2014-10-30 | $17.58 | $17.58 | 47,500 | — | — |
| 2014-10-29 | $17.32 | $17.32 | 43,300 | — | — |
| 2014-10-28 | $17.50 | $17.50 | 62,400 | — | — |
| 2014-10-27 | $16.47 | $16.47 | 87,500 | — | — |
| 2014-10-24 | $16.86 | $16.86 | 40,600 | — | — |
| 2014-10-23 | $16.96 | $16.96 | 94,200 | — | — |
| 2014-10-22 | $16.72 | $16.72 | 52,200 | — | — |
| 2014-10-21 | $17.53 | $17.53 | 92,000 | — | — |
| 2014-10-20 | $17.74 | $17.74 | 72,200 | — | — |
| 2014-10-17 | $17.50 | $17.50 | 137,900 | — | — |
| 2014-10-16 | $17.68 | $17.68 | 256,400 | — | — |
| 2014-10-15 | $16.62 | $16.62 | 209,700 | — | — |
| 2014-10-14 | $16.14 | $16.14 | 168,600 | — | — |
| 2014-10-13 | $16.55 | $16.55 | 97,200 | — | — |
| 2014-10-10 | $15.99 | $15.99 | 105,200 | — | — |
| 2014-10-09 | $16.19 | $16.19 | 69,300 | — | — |
| 2014-10-08 | $16.88 | $16.88 | 96,800 | — | — |
| 2014-10-07 | $16.60 | $16.60 | 127,500 | — | — |
| 2014-10-06 | $16.57 | $16.57 | 56,000 | — | — |
| 2014-10-03 | $16.24 | $16.24 | 79,300 | — | — |
| 2014-10-02 | $16.20 | $16.20 | 164,200 | — | — |
| 2014-10-01 | $16.30 | $16.30 | 197,300 | — | — |
| 2014-09-30 | $16.28 | $16.28 | 338,700 | — | — |
| 2014-09-29 | $17.14 | $17.14 | 116,700 | — | — |
| 2014-09-26 | $17.24 | $17.24 | 78,500 | — | — |
| 2014-09-25 | $17.45 | $17.45 | 260,700 | — | — |
| 2014-09-24 | $17.44 | $17.44 | 73,900 | — | — |
| 2014-09-23 | $17.30 | $17.30 | 151,700 | — | — |
| 2014-09-22 | $17.93 | $17.93 | 102,700 | — | — |
| 2014-09-19 | $18.33 | $18.33 | 101,900 | — | — |
| 2014-09-18 | $18.73 | $18.73 | 89,500 | — | — |
| 2014-09-17 | $17.95 | $17.95 | 255,400 | — | — |
| 2014-09-16 | $18.72 | $18.72 | 99,100 | — | — |
| 2014-09-15 | $18.73 | $18.73 | 104,300 | — | — |
| 2014-09-12 | $18.80 | $18.80 | 101,200 | — | — |
| 2014-09-11 | $18.74 | $18.74 | 60,000 | — | — |
| 2014-09-10 | $18.50 | $18.50 | 59,200 | — | — |
| 2014-09-09 | $18.36 | $18.36 | 150,900 | — | — |
| 2014-09-08 | $18.83 | $18.83 | 64,900 | — | — |
| 2014-09-05 | $18.93 | $18.93 | 232,500 | — | — |
| 2014-09-04 | $18.61 | $18.61 | 81,500 | — | — |
| 2014-09-03 | $18.67 | $18.67 | 115,600 | — | — |
| 2014-09-02 | $18.54 | $18.54 | 132,900 | — | — |
| 2014-08-29 | $18.45 | $18.45 | 120,200 | — | — |
| 2014-08-28 | $18.07 | $18.07 | 193,500 | — | — |
| 2014-08-27 | $18.69 | $18.69 | 57,100 | — | — |
| 2014-08-26 | $18.89 | $18.89 | 52,500 | — | — |
| 2014-08-25 | $18.93 | $18.93 | 78,100 | — | — |
| 2014-08-22 | $19.03 | $19.03 | 118,500 | — | — |
| 2014-08-21 | $18.29 | $18.29 | 133,700 | — | — |
| 2014-08-20 | $18.42 | $18.42 | 66,900 | — | — |
| 2014-08-19 | $18.55 | $18.55 | 72,800 | — | — |
| 2014-08-18 | $18.70 | $18.70 | 109,600 | — | — |
| 2014-08-15 | $18.52 | $18.52 | 152,500 | — | — |
| 2014-08-14 | $18.87 | $18.87 | 199,300 | — | — |
| 2014-08-13 | $19.11 | $19.11 | 84,900 | — | — |
| 2014-08-12 | $19.14 | $19.14 | 214,600 | — | — |
| 2014-08-11 | $19.68 | $19.68 | 195,500 | — | — |
| 2014-08-08 | $19.92 | $19.92 | 247,600 | — | — |
| 2014-08-07 | $19.96 | $19.96 | 155,900 | — | — |
| 2014-08-06 | $20.39 | $20.39 | 123,900 | — | — |
| 2014-08-05 | $20.35 | $20.35 | 226,800 | — | — |
| 2014-08-04 | $20.10 | $20.10 | 261,400 | — | — |
| 2014-08-01 | $20.69 | $20.69 | 983,400 | — | — |
| 2014-07-31 | $22.68 | $22.68 | 341,300 | — | — |
| 2014-07-30 | $23.88 | $23.88 | 212,500 | — | — |
| 2014-07-29 | $23.73 | $23.73 | 232,600 | — | — |
| 2014-07-28 | $23.42 | $23.42 | 157,300 | — | — |
| 2014-07-25 | $23.57 | $23.57 | 106,400 | — | — |
| 2014-07-24 | $23.70 | $23.70 | 84,200 | — | — |
| 2014-07-23 | $23.49 | $23.49 | 160,100 | — | — |
| 2014-07-22 | $23.97 | $23.97 | 165,600 | — | — |
| 2014-07-21 | $23.93 | $23.93 | 122,300 | — | — |
| 2014-07-18 | $23.91 | $23.91 | 148,500 | — | — |
| 2014-07-17 | $23.32 | $23.32 | 151,100 | — | — |
| 2014-07-16 | $22.97 | $22.97 | 103,400 | — | — |
| 2014-07-15 | $22.90 | $22.90 | 131,300 | — | — |
| 2014-07-14 | $22.71 | $22.71 | 71,800 | — | — |
| 2014-07-11 | $22.78 | $22.78 | 123,100 | — | — |
| 2014-07-10 | $22.18 | $22.18 | 137,000 | — | — |
| 2014-07-09 | $21.77 | $21.77 | 121,300 | — | — |
| 2014-07-08 | $21.47 | $21.47 | 155,100 | — | — |
| 2014-07-07 | $22.16 | $22.16 | 116,400 | — | — |
| 2014-07-03 | $22.46 | $22.46 | 82,200 | — | — |
| 2014-07-02 | $21.94 | $21.94 | 126,800 | — | — |
| 2014-07-01 | $21.81 | $21.81 | 100,200 | — | — |
| 2014-06-30 | $21.41 | $21.41 | 81,500 | — | — |
| 2014-06-27 | $20.66 | $20.66 | 165,900 | — | — |
| 2014-06-26 | $20.83 | $20.83 | 103,500 | — | — |
| 2014-06-25 | $21.25 | $21.25 | 138,400 | — | — |
| 2014-06-24 | $21.24 | $21.24 | 107,300 | — | — |
| 2014-06-23 | $21.89 | $21.89 | 63,600 | — | — |
| 2014-06-20 | $21.79 | $21.79 | 134,400 | — | — |
| 2014-06-19 | $22.04 | $22.04 | 87,500 | — | — |
| 2014-06-18 | $22.47 | $22.47 | 195,900 | — | — |
| 2014-06-17 | $22.92 | $22.92 | 198,900 | — | — |
| 2014-06-16 | $22.92 | $22.92 | 130,900 | — | — |
| 2014-06-13 | $23.00 | $23.00 | 149,100 | — | — |
| 2014-06-12 | $22.42 | $22.42 | 100,400 | — | — |
| 2014-06-11 | $22.24 | $22.24 | 94,600 | — | — |
| 2014-06-10 | $22.26 | $22.26 | 192,700 | — | — |
| 2014-06-09 | $22.08 | $22.08 | 197,900 | — | — |
| 2014-06-06 | $22.03 | $22.03 | 140,900 | — | — |
| 2014-06-05 | $21.29 | $21.29 | 135,100 | — | — |
| 2014-06-04 | $20.87 | $20.87 | 168,200 | — | — |
| 2014-06-03 | $20.23 | $20.23 | 688,700 | — | — |
| 2014-06-02 | $19.73 | $19.73 | 516,100 | — | — |
| 2014-05-30 | $20.79 | $20.79 | 263,800 | — | — |
| 2014-05-29 | $20.71 | $20.71 | 156,800 | — | — |
| 2014-05-28 | $20.61 | $20.61 | 202,300 | — | — |
| 2014-05-27 | $21.69 | $21.69 | 220,900 | — | — |
| 2014-05-23 | $21.35 | $21.35 | 90,200 | — | — |
| 2014-05-22 | $21.09 | $21.09 | 233,500 | — | — |
| 2014-05-21 | $20.77 | $20.77 | 455,400 | — | — |
| 2014-05-20 | $22.20 | $22.20 | 174,700 | — | — |
| 2014-05-19 | $23.12 | $23.12 | 137,200 | — | — |
| 2014-05-16 | $23.19 | $23.19 | 108,800 | — | — |
| 2014-05-15 | $23.02 | $23.02 | 175,000 | — | — |
| 2014-05-14 | $22.98 | $22.98 | 205,600 | — | — |
| 2014-05-13 | $24.00 | $24.00 | 188,200 | — | — |
| 2014-05-12 | $24.31 | $24.31 | 244,500 | — | — |
| 2014-05-09 | $24.18 | $24.18 | 395,200 | — | — |
| 2014-05-08 | $22.67 | $22.67 | 408,900 | — | — |
| 2014-05-07 | $22.63 | $22.63 | 584,100 | — | — |
| 2014-05-06 | $23.78 | $23.78 | 339,900 | — | — |
| 2014-05-05 | $23.97 | $23.97 | 770,700 | — | — |
| 2014-05-02 | $23.15 | $23.15 | 2,507,800 | — | — |
| 2014-05-01 | $36.50 | $36.50 | 107,100 | — | — |
| 2014-04-30 | $35.60 | $35.60 | 147,600 | — | — |
| 2014-04-29 | $36.02 | $36.02 | 83,500 | — | — |
| 2014-04-28 | $36.48 | $36.48 | 93,200 | — | — |
| 2014-04-25 | $36.22 | $36.22 | 86,300 | — | — |
| 2014-04-24 | $36.37 | $36.37 | 133,800 | — | — |
| 2014-04-23 | $36.66 | $36.66 | 106,400 | — | — |
| 2014-04-22 | $36.91 | $36.91 | 87,300 | — | — |
| 2014-04-21 | $35.79 | $35.79 | 71,300 | — | — |
| 2014-04-17 | $35.20 | $35.20 | 168,400 | — | — |
| 2014-04-16 | $34.98 | $34.98 | 142,900 | — | — |
| 2014-04-15 | $34.87 | $34.87 | 140,700 | — | — |
| 2014-04-14 | $35.11 | $35.11 | 176,200 | — | — |
| 2014-04-11 | $36.00 | $36.00 | 186,900 | — | — |
| 2014-04-10 | $37.29 | $37.29 | 180,500 | — | — |
| 2014-04-09 | $38.99 | $38.99 | 220,600 | — | — |
| 2014-04-08 | $38.71 | $38.71 | 221,300 | — | — |
| 2014-04-07 | $38.86 | $38.86 | 206,900 | — | — |
| 2014-04-04 | $40.84 | $40.84 | 89,400 | — | — |
| 2014-04-03 | $42.08 | $42.08 | 81,600 | — | — |
| 2014-04-02 | $42.94 | $42.94 | 67,300 | — | — |
| 2014-04-01 | $43.45 | $43.45 | 101,600 | — | — |
| 2014-03-31 | $43.66 | $43.66 | 111,400 | — | — |
| 2014-03-28 | $42.76 | $42.76 | 40,900 | — | — |
| 2014-03-27 | $42.58 | $42.58 | 128,200 | — | — |
| 2014-03-26 | $42.41 | $42.41 | 50,700 | — | — |
| 2014-03-25 | $42.94 | $42.94 | 77,200 | — | — |
| 2014-03-24 | $43.36 | $43.36 | 130,100 | — | — |
| 2014-03-21 | $43.96 | $43.96 | 63,300 | — | — |
| 2014-03-20 | $44.07 | $44.07 | 84,600 | — | — |
| 2014-03-19 | $44.05 | $44.05 | 120,800 | — | — |
| 2014-03-18 | $43.84 | $43.84 | 97,100 | — | — |
| 2014-03-17 | $42.72 | $42.72 | 105,900 | — | — |
| 2014-03-14 | $41.95 | $41.95 | 55,300 | — | — |
| 2014-03-13 | $41.69 | $41.69 | 85,200 | — | — |
| 2014-03-12 | $42.23 | $42.23 | 95,900 | — | — |
| 2014-03-11 | $41.23 | $41.23 | 62,000 | — | — |
| 2014-03-10 | $42.15 | $42.15 | 70,100 | — | — |
| 2014-03-07 | $42.31 | $42.31 | 74,700 | — | — |
| 2014-03-06 | $42.18 | $42.18 | 35,300 | — | — |
| 2014-03-05 | $42.16 | $42.16 | 57,700 | — | — |
| 2014-03-04 | $41.97 | $41.97 | 183,900 | — | — |
| 2014-03-03 | $40.98 | $40.98 | 92,700 | — | — |
| 2014-02-28 | $40.74 | $40.74 | 165,100 | — | — |
| 2014-02-27 | $41.01 | $41.01 | 61,200 | — | — |
| 2014-02-26 | $40.52 | $40.52 | 127,000 | — | — |
| 2014-02-25 | $39.92 | $39.92 | 154,000 | — | — |
| 2014-02-24 | $39.46 | $39.46 | 106,400 | — | — |
| 2014-02-21 | $39.83 | $39.83 | 135,300 | — | — |
| 2014-02-20 | $40.19 | $40.19 | 112,200 | — | — |
| 2014-02-19 | $40.04 | $40.04 | 56,900 | — | — |
| 2014-02-18 | $40.19 | $40.19 | 111,600 | — | — |
| 2014-02-14 | $39.80 | $39.80 | 184,100 | — | — |
| 2014-02-13 | $38.61 | $38.61 | 103,700 | — | — |
| 2014-02-12 | $38.45 | $38.45 | 140,400 | — | — |
| 2014-02-11 | $38.15 | $38.15 | 61,800 | — | — |
| 2014-02-10 | $37.91 | $37.91 | 90,300 | — | — |
| 2014-02-07 | $37.88 | $37.88 | 108,100 | — | — |
| 2014-02-06 | $38.53 | $38.53 | 93,900 | — | — |
| 2014-02-05 | $37.58 | $37.58 | 151,400 | — | — |
| 2014-02-04 | $38.20 | $38.20 | 142,300 | — | — |
| 2014-02-03 | $37.99 | $37.99 | 204,100 | — | — |
| 2014-01-31 | $37.97 | $37.97 | 613,500 | — | — |
| 2014-01-30 | $33.94 | $33.94 | 257,700 | — | — |
| 2014-01-29 | $33.51 | $33.51 | 276,400 | — | — |
| 2014-01-28 | $34.75 | $34.75 | 527,800 | — | — |
| 2014-01-27 | $38.07 | $38.07 | 115,400 | — | — |
| 2014-01-24 | $37.92 | $37.92 | 372,600 | — | — |
| 2014-01-23 | $41.00 | $41.00 | 157,500 | — | — |
| 2014-01-22 | $42.16 | $42.16 | 68,900 | — | — |
| 2014-01-21 | $41.87 | $41.87 | 63,700 | — | — |
| 2014-01-17 | $41.45 | $41.45 | 123,600 | — | — |
| 2014-01-16 | $41.84 | $41.84 | 82,500 | — | — |
| 2014-01-15 | $42.37 | $42.37 | 68,900 | — | — |
| 2014-01-14 | $42.37 | $42.37 | 106,400 | — | — |
| 2014-01-13 | $40.45 | $40.45 | 130,000 | — | — |
| 2014-01-10 | $42.71 | $42.71 | 40,500 | — | — |
| 2014-01-09 | $42.14 | $42.14 | 98,600 | — | — |
| 2014-01-08 | $42.54 | $42.54 | 85,100 | — | — |
| 2014-01-07 | $42.50 | $42.50 | 89,600 | — | — |
| 2014-01-06 | $42.04 | $42.04 | 132,300 | — | — |
| 2014-01-03 | $41.99 | $41.99 | 86,600 | — | — |
| 2014-01-02 | $41.74 | $41.74 | 122,100 | — | — |