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
- 2007-01-09 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 | $21.06 | $21.06 | 659,200 | — | — |
| 2014-12-30 | $20.12 | $20.12 | 782,600 | — | — |
| 2014-12-29 | $20.63 | $20.63 | 1,300,400 | — | — |
| 2014-12-26 | $21.41 | $21.41 | 1,049,200 | — | — |
| 2014-12-24 | $20.00 | $20.00 | 1,652,400 | — | — |
| 2014-12-23 | $17.90 | $17.90 | 523,400 | — | — |
| 2014-12-22 | $17.46 | $17.46 | 269,400 | — | — |
| 2014-12-19 | $17.35 | $17.35 | 485,300 | — | — |
| 2014-12-18 | $16.49 | $16.49 | 1,076,200 | — | — |
| 2014-12-17 | $15.64 | $15.64 | 1,060,200 | — | — |
| 2014-12-16 | $15.26 | $15.26 | 392,200 | — | — |
| 2014-12-15 | $15.58 | $15.58 | 624,000 | — | — |
| 2014-12-12 | $16.51 | $16.51 | 415,000 | — | — |
| 2014-12-11 | $17.04 | $17.04 | 251,000 | — | — |
| 2014-12-10 | $17.47 | $17.47 | 828,500 | — | — |
| 2014-12-09 | $18.28 | $18.28 | 544,400 | — | — |
| 2014-12-08 | $17.00 | $17.00 | 903,800 | — | — |
| 2014-12-05 | $19.47 | $19.47 | 310,300 | — | — |
| 2014-12-04 | $19.80 | $19.80 | 386,900 | — | — |
| 2014-12-03 | $20.06 | $20.06 | 379,100 | — | — |
| 2014-12-02 | $19.75 | $19.75 | 333,100 | — | — |
| 2014-12-01 | $19.59 | $19.59 | 1,005,400 | — | — |
| 2014-11-28 | $21.42 | $21.42 | 444,400 | — | — |
| 2014-11-26 | $23.02 | $23.02 | 203,900 | — | — |
| 2014-11-25 | $23.26 | $23.26 | 92,300 | — | — |
| 2014-11-24 | $23.61 | $23.61 | 265,100 | — | — |
| 2014-11-21 | $23.50 | $23.50 | 128,300 | — | — |
| 2014-11-20 | $23.15 | $23.15 | 241,300 | — | — |
| 2014-11-19 | $22.91 | $22.91 | 347,300 | — | — |
| 2014-11-18 | $23.22 | $23.22 | 190,600 | — | — |
| 2014-11-17 | $23.42 | $23.42 | 337,500 | — | — |
| 2014-11-14 | $23.59 | $23.59 | 362,000 | — | — |
| 2014-11-13 | $23.12 | $23.12 | 411,000 | — | — |
| 2014-11-12 | $23.14 | $23.14 | 641,700 | — | — |
| 2014-11-11 | $23.77 | $23.77 | 405,800 | — | — |
| 2014-11-10 | $24.37 | $24.37 | 258,000 | — | — |
| 2014-11-07 | $24.61 | $24.61 | 186,200 | — | — |
| 2014-11-06 | $24.40 | $24.40 | 381,500 | — | — |
| 2014-11-05 | $23.90 | $23.90 | 606,000 | — | — |
| 2014-11-04 | $25.03 | $25.03 | 881,800 | — | — |
| 2014-11-03 | $25.20 | $25.20 | 618,900 | — | — |
| 2014-10-31 | $24.23 | $24.23 | 467,700 | — | — |
| 2014-10-30 | $23.39 | $23.39 | 310,800 | — | — |
| 2014-10-29 | $24.00 | $24.00 | 251,500 | — | — |
| 2014-10-28 | $24.71 | $24.71 | 284,100 | — | — |
| 2014-10-27 | $23.40 | $23.40 | 348,600 | — | — |
| 2014-10-24 | $23.44 | $23.44 | 145,400 | — | — |
| 2014-10-23 | $23.53 | $23.53 | 248,700 | — | — |
| 2014-10-22 | $23.31 | $23.31 | 208,800 | — | — |
| 2014-10-21 | $24.25 | $24.25 | 171,200 | — | — |
| 2014-10-20 | $23.22 | $23.22 | 149,700 | — | — |
| 2014-10-17 | $23.26 | $23.26 | 239,800 | — | — |
| 2014-10-16 | $23.71 | $23.71 | 669,400 | — | — |
| 2014-10-15 | $22.32 | $22.32 | 504,600 | — | — |
| 2014-10-14 | $21.04 | $21.04 | 776,200 | — | — |
| 2014-10-13 | $21.45 | $21.45 | 470,800 | — | — |
| 2014-10-10 | $22.67 | $22.67 | 1,024,600 | — | — |
| 2014-10-09 | $23.88 | $23.88 | 592,700 | — | — |
| 2014-10-08 | $24.80 | $24.80 | 498,400 | — | — |
| 2014-10-07 | $24.88 | $24.88 | 383,500 | — | — |
| 2014-10-06 | $26.23 | $26.23 | 224,100 | — | — |
| 2014-10-03 | $26.13 | $26.13 | 282,600 | — | — |
| 2014-10-02 | $26.28 | $26.28 | 508,500 | — | — |
| 2014-10-01 | $27.14 | $27.14 | 290,200 | — | — |
| 2014-09-30 | $27.83 | $27.83 | 721,100 | — | — |
| 2014-09-29 | $28.59 | $28.59 | 174,900 | — | — |
| 2014-09-26 | $28.99 | $28.99 | 165,800 | — | — |
| 2014-09-25 | $28.86 | $28.86 | 581,800 | — | — |
| 2014-09-24 | $29.34 | $29.34 | 974,400 | — | — |
| 2014-09-23 | $30.87 | $30.87 | 157,200 | — | — |
| 2014-09-22 | $31.50 | $31.50 | 661,600 | — | — |
| 2014-09-19 | $31.49 | $31.49 | 481,300 | — | — |
| 2014-09-18 | $31.30 | $31.30 | 738,200 | — | — |
| 2014-09-17 | $31.49 | $31.49 | 982,600 | — | — |
| 2014-09-16 | $30.52 | $30.52 | 561,500 | — | — |
| 2014-09-15 | $29.70 | $29.70 | 152,600 | — | — |
| 2014-09-12 | $30.39 | $30.39 | 425,100 | — | — |
| 2014-09-11 | $30.25 | $30.25 | 690,300 | — | — |
| 2014-09-10 | $29.67 | $29.67 | 88,400 | — | — |
| 2014-09-09 | $29.37 | $29.37 | 133,900 | — | — |
| 2014-09-08 | $29.19 | $29.19 | 64,200 | — | — |
| 2014-09-05 | $29.33 | $29.33 | 58,000 | — | — |
| 2014-09-04 | $29.41 | $29.41 | 101,800 | — | — |
| 2014-09-03 | $29.87 | $29.87 | 229,200 | — | — |
| 2014-09-02 | $29.87 | $29.87 | 288,400 | — | — |
| 2014-08-29 | $29.49 | $29.49 | 101,300 | — | — |
| 2014-08-28 | $28.83 | $28.83 | 125,900 | — | — |
| 2014-08-27 | $29.06 | $29.06 | 132,400 | — | — |
| 2014-08-26 | $29.30 | $29.30 | 125,800 | — | — |
| 2014-08-25 | $29.27 | $29.27 | 147,500 | — | — |
| 2014-08-22 | $29.16 | $29.16 | 91,200 | — | — |
| 2014-08-21 | $29.22 | $29.22 | 152,800 | — | — |
| 2014-08-20 | $29.35 | $29.35 | 121,300 | — | — |
| 2014-08-19 | $29.26 | $29.26 | 91,400 | — | — |
| 2014-08-18 | $28.94 | $28.94 | 211,700 | — | — |
| 2014-08-15 | $28.63 | $28.63 | 124,100 | — | — |
| 2014-08-14 | $28.53 | $28.53 | 96,200 | — | — |
| 2014-08-13 | $28.68 | $28.68 | 158,700 | — | — |
| 2014-08-12 | $28.34 | $28.34 | 184,300 | — | — |
| 2014-08-11 | $28.43 | $28.43 | 55,500 | — | — |
| 2014-08-08 | $28.00 | $28.00 | 205,900 | — | — |
| 2014-08-07 | $27.71 | $27.71 | 313,600 | — | — |
| 2014-08-06 | $28.04 | $28.04 | 316,900 | — | — |
| 2014-08-05 | $28.70 | $28.70 | 181,700 | — | — |
| 2014-08-04 | $29.00 | $29.00 | 186,200 | — | — |
| 2014-08-01 | $28.35 | $28.35 | 212,800 | — | — |
| 2014-07-31 | $27.85 | $27.85 | 325,100 | — | — |
| 2014-07-30 | $28.69 | $28.69 | 102,600 | — | — |
| 2014-07-29 | $28.70 | $28.70 | 104,900 | — | — |
| 2014-07-28 | $28.80 | $28.80 | 231,600 | — | — |
| 2014-07-25 | $29.07 | $29.07 | 87,800 | — | — |
| 2014-07-24 | $29.15 | $29.15 | 47,700 | — | — |
| 2014-07-23 | $29.01 | $29.01 | 93,600 | — | — |
| 2014-07-22 | $29.00 | $29.00 | 187,800 | — | — |
| 2014-07-21 | $29.36 | $29.36 | 303,700 | — | — |
| 2014-07-18 | $29.48 | $29.48 | 317,100 | — | — |
| 2014-07-17 | $28.19 | $28.19 | 152,600 | — | — |
| 2014-07-16 | $29.19 | $29.19 | 393,200 | — | — |
| 2014-07-15 | $27.85 | $27.85 | 314,400 | — | — |
| 2014-07-14 | $27.79 | $27.79 | 230,700 | — | — |
| 2014-07-11 | $27.50 | $27.50 | 158,200 | — | — |
| 2014-07-10 | $26.97 | $26.97 | 160,000 | — | — |
| 2014-07-09 | $27.30 | $27.30 | 227,600 | — | — |
| 2014-07-08 | $27.24 | $27.24 | 493,100 | — | — |
| 2014-07-07 | $27.98 | $27.98 | 309,200 | — | — |
| 2014-07-03 | $29.00 | $29.00 | 130,200 | — | — |
| 2014-07-02 | $28.76 | $28.76 | 318,500 | — | — |
| 2014-07-01 | $29.03 | $29.03 | 210,200 | — | — |
| 2014-06-30 | $29.38 | $29.38 | 293,100 | — | — |
| 2014-06-27 | $29.87 | $29.87 | 172,000 | — | — |
| 2014-06-26 | $29.92 | $29.92 | 637,900 | — | — |
| 2014-06-25 | $29.09 | $29.09 | 325,000 | — | — |
| 2014-06-24 | $28.89 | $28.89 | 328,600 | — | — |
| 2014-06-23 | $29.62 | $29.62 | 276,600 | — | — |
| 2014-06-20 | $29.99 | $29.99 | 214,900 | — | — |
| 2014-06-19 | $30.05 | $30.05 | 502,600 | — | — |
| 2014-06-18 | $29.60 | $29.60 | 693,200 | — | — |
| 2014-06-17 | $29.48 | $29.48 | 933,600 | — | — |
| 2014-06-16 | $27.76 | $27.76 | 165,900 | — | — |
| 2014-06-13 | $28.13 | $28.13 | 156,400 | — | — |
| 2014-06-12 | $28.13 | $28.13 | 269,200 | — | — |
| 2014-06-11 | $28.56 | $28.56 | 422,600 | — | — |
| 2014-06-10 | $28.72 | $28.72 | 733,400 | — | — |
| 2014-06-09 | $28.15 | $28.15 | 354,200 | — | — |
| 2014-06-06 | $27.42 | $27.42 | 213,700 | — | — |
| 2014-06-05 | $26.89 | $26.89 | 180,900 | — | — |
| 2014-06-04 | $26.37 | $26.37 | 311,600 | — | — |
| 2014-06-03 | $24.99 | $24.99 | 78,700 | — | — |
| 2014-06-02 | $25.12 | $25.12 | 191,500 | — | — |
| 2014-05-30 | $24.54 | $24.54 | 189,900 | — | — |
| 2014-05-29 | $24.45 | $24.45 | 199,900 | — | — |
| 2014-05-28 | $24.66 | $24.66 | 209,400 | — | — |
| 2014-05-27 | $24.22 | $24.22 | 187,800 | — | — |
| 2014-05-23 | $25.05 | $25.05 | 499,400 | — | — |
| 2014-05-22 | $24.58 | $24.58 | 225,700 | — | — |
| 2014-05-21 | $24.45 | $24.45 | 136,800 | — | — |
| 2014-05-20 | $24.71 | $24.71 | 160,700 | — | — |
| 2014-05-19 | $24.62 | $24.62 | 519,300 | — | — |
| 2014-05-16 | $25.35 | $25.35 | 169,100 | — | — |
| 2014-05-15 | $25.30 | $25.30 | 216,300 | — | — |
| 2014-05-14 | $25.96 | $25.96 | 196,800 | — | — |
| 2014-05-13 | $26.05 | $26.05 | 331,100 | — | — |
| 2014-05-12 | $26.38 | $26.38 | 156,300 | — | — |
| 2014-05-09 | $26.49 | $26.49 | 190,200 | — | — |
| 2014-05-08 | $26.32 | $26.32 | 292,000 | — | — |
| 2014-05-07 | $26.51 | $26.51 | 702,800 | — | — |
| 2014-05-06 | $26.59 | $26.59 | 157,300 | — | — |
| 2014-05-05 | $26.73 | $26.73 | 86,300 | — | — |
| 2014-05-02 | $26.95 | $26.95 | 144,200 | — | — |
| 2014-05-01 | $26.82 | $26.82 | 126,600 | — | — |
| 2014-04-30 | $26.70 | $26.70 | 356,000 | — | — |
| 2014-04-29 | $27.02 | $27.02 | 380,300 | — | — |
| 2014-04-28 | $26.86 | $26.86 | 622,400 | — | — |
| 2014-04-25 | $26.60 | $26.60 | 113,500 | — | — |
| 2014-04-24 | $27.14 | $27.14 | 260,600 | — | — |
| 2014-04-23 | $26.97 | $26.97 | 1,943,300 | — | — |
| 2014-04-22 | $24.12 | $24.12 | 363,000 | — | — |
| 2014-04-21 | $24.29 | $24.29 | 424,000 | — | — |
| 2014-04-17 | $23.74 | $23.74 | 553,400 | — | — |
| 2014-04-16 | $23.60 | $23.60 | 426,800 | — | — |
| 2014-04-15 | $23.43 | $23.43 | 247,700 | — | — |
| 2014-04-14 | $23.72 | $23.72 | 135,200 | — | — |
| 2014-04-11 | $23.80 | $23.80 | 222,000 | — | — |
| 2014-04-10 | $24.64 | $24.64 | 119,200 | — | — |
| 2014-04-09 | $25.44 | $25.44 | 237,700 | — | — |
| 2014-04-08 | $24.75 | $24.75 | 118,400 | — | — |
| 2014-04-07 | $25.04 | $25.04 | 297,700 | — | — |
| 2014-04-04 | $26.08 | $26.08 | 184,200 | — | — |
| 2014-04-03 | $25.98 | $25.98 | 126,600 | — | — |
| 2014-04-02 | $26.38 | $26.38 | 209,000 | — | — |
| 2014-04-01 | $25.94 | $25.94 | 142,300 | — | — |
| 2014-03-31 | $26.00 | $26.00 | 137,000 | — | — |
| 2014-03-28 | $26.00 | $26.00 | 74,900 | — | — |
| 2014-03-27 | $25.59 | $25.59 | 88,700 | — | — |
| 2014-03-26 | $26.01 | $26.01 | 144,200 | — | — |
| 2014-03-25 | $26.23 | $26.23 | 111,200 | — | — |
| 2014-03-24 | $26.30 | $26.30 | 299,300 | — | — |
| 2014-03-21 | $26.90 | $26.90 | 572,600 | — | — |
| 2014-03-20 | $25.70 | $25.70 | 340,000 | — | — |
| 2014-03-19 | $24.85 | $24.85 | 166,700 | — | — |
| 2014-03-18 | $25.09 | $25.09 | 366,500 | — | — |
| 2014-03-17 | $25.11 | $25.11 | 144,500 | — | — |
| 2014-03-14 | $24.96 | $24.96 | 156,000 | — | — |
| 2014-03-13 | $24.40 | $24.40 | 112,600 | — | — |
| 2014-03-12 | $23.78 | $23.78 | 126,200 | — | — |
| 2014-03-11 | $24.13 | $24.13 | 107,200 | — | — |
| 2014-03-10 | $24.46 | $24.46 | 140,000 | — | — |
| 2014-03-07 | $24.76 | $24.76 | 161,600 | — | — |
| 2014-03-06 | $25.00 | $25.00 | 162,400 | — | — |
| 2014-03-05 | $24.28 | $24.28 | 128,000 | — | — |
| 2014-03-04 | $24.31 | $24.31 | 195,800 | — | — |
| 2014-03-03 | $24.37 | $24.37 | 63,000 | — | — |
| 2014-02-28 | $24.15 | $24.15 | 126,800 | — | — |
| 2014-02-27 | $23.82 | $23.82 | 137,400 | — | — |
| 2014-02-26 | $23.73 | $23.73 | 114,300 | — | — |
| 2014-02-25 | $23.98 | $23.98 | 201,800 | — | — |
| 2014-02-24 | $24.55 | $24.55 | 174,000 | — | — |
| 2014-02-21 | $24.23 | $24.23 | 163,700 | — | — |
| 2014-02-20 | $24.42 | $24.42 | 148,300 | — | — |
| 2014-02-19 | $24.49 | $24.49 | 86,600 | — | — |
| 2014-02-18 | $24.79 | $24.79 | 104,600 | — | — |
| 2014-02-14 | $24.86 | $24.86 | 133,900 | — | — |
| 2014-02-13 | $24.67 | $24.67 | 209,600 | — | — |
| 2014-02-12 | $24.07 | $24.07 | 254,800 | — | — |
| 2014-02-11 | $23.23 | $23.23 | 84,600 | — | — |
| 2014-02-10 | $22.90 | $22.90 | 115,200 | — | — |
| 2014-02-07 | $22.80 | $22.80 | 289,500 | — | — |
| 2014-02-06 | $22.29 | $22.29 | 455,300 | — | — |
| 2014-02-05 | $22.14 | $22.14 | 370,300 | — | — |
| 2014-02-04 | $22.12 | $22.12 | 163,300 | — | — |
| 2014-02-03 | $21.75 | $21.75 | 216,700 | — | — |
| 2014-01-31 | $22.78 | $22.78 | 158,500 | — | — |
| 2014-01-30 | $22.97 | $22.97 | 166,500 | — | — |
| 2014-01-29 | $22.94 | $22.94 | 143,900 | — | — |
| 2014-01-28 | $23.24 | $23.24 | 326,600 | — | — |
| 2014-01-27 | $23.35 | $23.35 | 344,300 | — | — |
| 2014-01-24 | $24.37 | $24.37 | 386,100 | — | — |
| 2014-01-23 | $25.70 | $25.70 | 448,800 | — | — |
| 2014-01-22 | $26.57 | $26.57 | 242,400 | — | — |
| 2014-01-21 | $26.63 | $26.63 | 142,600 | — | — |
| 2014-01-17 | $27.20 | $27.20 | 451,700 | — | — |
| 2014-01-16 | $26.54 | $26.54 | 122,300 | — | — |
| 2014-01-15 | $26.37 | $26.37 | 345,300 | — | — |
| 2014-01-14 | $26.53 | $26.53 | 438,800 | — | — |
| 2014-01-13 | $25.01 | $25.01 | 397,500 | — | — |
| 2014-01-10 | $25.55 | $25.55 | 104,600 | — | — |
| 2014-01-09 | $25.51 | $25.51 | 71,000 | — | — |
| 2014-01-08 | $25.76 | $25.76 | 207,600 | — | — |
| 2014-01-07 | $24.37 | $24.37 | 171,800 | — | — |
| 2014-01-06 | $24.93 | $24.93 | 161,900 | — | — |
| 2014-01-03 | $25.37 | $25.37 | 371,500 | — | — |
| 2014-01-02 | $25.88 | $25.88 | 200,400 | — | — |