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
- 2013-05-01 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 | $24.50 | $24.50 | 194,500 | — | — |
| 2014-12-30 | $24.64 | $24.64 | 172,000 | — | — |
| 2014-12-29 | $24.38 | $24.38 | 177,500 | — | — |
| 2014-12-26 | $24.23 | $24.23 | 142,200 | — | — |
| 2014-12-24 | $24.46 | $24.46 | 95,100 | — | — |
| 2014-12-23 | $24.49 | $24.49 | 166,300 | — | — |
| 2014-12-22 | $23.93 | $23.93 | 165,500 | — | — |
| 2014-12-19 | $24.04 | $24.04 | 433,700 | — | — |
| 2014-12-18 | $23.52 | $23.52 | 236,700 | — | — |
| 2014-12-17 | $23.27 | $23.27 | 252,800 | — | — |
| 2014-12-16 | $22.46 | $22.46 | 282,200 | — | — |
| 2014-12-15 | $22.51 | $22.51 | 425,300 | — | — |
| 2014-12-12 | $23.08 | $23.08 | 413,100 | — | — |
| 2014-12-11 | $24.05 | $24.05 | 276,200 | — | — |
| 2014-12-10 | $23.91 | $23.91 | 324,300 | — | — |
| 2014-12-09 | $24.82 | $24.82 | 230,300 | — | — |
| 2014-12-08 | $25.02 | $25.02 | 344,700 | — | — |
| 2014-12-05 | $25.05 | $25.05 | 202,000 | — | — |
| 2014-12-04 | $24.75 | $24.75 | 157,800 | — | — |
| 2014-12-03 | $24.86 | $24.86 | 275,300 | — | — |
| 2014-12-02 | $24.48 | $24.48 | 383,200 | — | — |
| 2014-12-01 | $24.22 | $24.22 | 284,800 | — | — |
| 2014-11-28 | $24.56 | $24.56 | 164,700 | — | — |
| 2014-11-26 | $24.92 | $24.92 | 270,200 | — | — |
| 2014-11-25 | $25.17 | $25.17 | 473,900 | — | — |
| 2014-11-24 | $25.37 | $25.37 | 610,200 | — | — |
| 2014-11-21 | $25.64 | $25.64 | 437,900 | — | — |
| 2014-11-20 | $25.57 | $25.57 | 417,200 | — | — |
| 2014-11-19 | $25.21 | $25.21 | 349,800 | — | — |
| 2014-11-18 | $25.66 | $25.66 | 194,900 | — | — |
| 2014-11-17 | $25.74 | $25.74 | 369,000 | — | — |
| 2014-11-14 | $26.48 | $26.48 | 260,700 | — | — |
| 2014-11-13 | $26.22 | $26.22 | 335,600 | — | — |
| 2014-11-12 | $26.49 | $26.49 | 907,700 | — | — |
| 2014-11-11 | $24.81 | $24.81 | 714,200 | — | — |
| 2014-11-10 | $23.37 | $23.37 | 427,300 | — | — |
| 2014-11-07 | $23.44 | $23.44 | 549,100 | — | — |
| 2014-11-06 | $23.02 | $23.02 | 164,500 | — | — |
| 2014-11-05 | $23.25 | $23.25 | 314,400 | — | — |
| 2014-11-04 | $23.23 | $23.23 | 231,300 | — | — |
| 2014-11-03 | $22.67 | $22.67 | 384,900 | — | — |
| 2014-10-31 | $22.88 | $22.88 | 444,600 | — | — |
| 2014-10-30 | $21.89 | $21.89 | 223,800 | — | — |
| 2014-10-29 | $22.28 | $22.28 | 196,100 | — | — |
| 2014-10-28 | $22.26 | $22.26 | 492,300 | — | — |
| 2014-10-27 | $21.71 | $21.71 | 142,100 | — | — |
| 2014-10-24 | $21.83 | $21.83 | 154,000 | — | — |
| 2014-10-23 | $22.10 | $22.10 | 303,500 | — | — |
| 2014-10-22 | $21.47 | $21.47 | 255,000 | — | — |
| 2014-10-21 | $21.85 | $21.85 | 319,100 | — | — |
| 2014-10-20 | $21.43 | $21.43 | 386,300 | — | — |
| 2014-10-17 | $21.10 | $21.10 | 707,900 | — | — |
| 2014-10-16 | $21.02 | $21.02 | 650,100 | — | — |
| 2014-10-15 | $19.64 | $19.64 | 722,900 | — | — |
| 2014-10-14 | $19.72 | $19.72 | 416,000 | — | — |
| 2014-10-13 | $19.51 | $19.51 | 361,300 | — | — |
| 2014-10-10 | $19.84 | $19.84 | 349,200 | — | — |
| 2014-10-09 | $20.18 | $20.18 | 564,200 | — | — |
| 2014-10-08 | $21.25 | $21.25 | 292,100 | — | — |
| 2014-10-07 | $21.00 | $21.00 | 326,300 | — | — |
| 2014-10-06 | $21.15 | $21.15 | 198,800 | — | — |
| 2014-10-03 | $21.74 | $21.74 | 215,500 | — | — |
| 2014-10-02 | $21.28 | $21.28 | 328,300 | — | — |
| 2014-10-01 | $21.73 | $21.73 | 375,800 | — | — |
| 2014-09-30 | $22.10 | $22.10 | 422,300 | — | — |
| 2014-09-29 | $22.24 | $22.24 | 142,400 | — | — |
| 2014-09-26 | $22.44 | $22.44 | 121,000 | — | — |
| 2014-09-25 | $22.02 | $22.02 | 194,500 | — | — |
| 2014-09-24 | $22.20 | $22.20 | 92,800 | — | — |
| 2014-09-23 | $22.04 | $22.04 | 410,400 | — | — |
| 2014-09-22 | $22.29 | $22.29 | 187,100 | — | — |
| 2014-09-19 | $22.65 | $22.65 | 320,100 | — | — |
| 2014-09-18 | $22.65 | $22.65 | 143,500 | — | — |
| 2014-09-17 | $22.55 | $22.55 | 153,800 | — | — |
| 2014-09-16 | $22.59 | $22.59 | 185,100 | — | — |
| 2014-09-15 | $22.56 | $22.56 | 178,700 | — | — |
| 2014-09-12 | $22.88 | $22.88 | 245,600 | — | — |
| 2014-09-11 | $22.97 | $22.97 | 276,200 | — | — |
| 2014-09-10 | $22.55 | $22.55 | 250,200 | — | — |
| 2014-09-09 | $22.41 | $22.41 | 173,700 | — | — |
| 2014-09-08 | $22.77 | $22.77 | 281,300 | — | — |
| 2014-09-05 | $22.95 | $22.95 | 340,800 | — | — |
| 2014-09-04 | $23.02 | $23.02 | 375,900 | — | — |
| 2014-09-03 | $23.32 | $23.32 | 275,900 | — | — |
| 2014-09-02 | $23.91 | $23.91 | 389,100 | — | — |
| 2014-08-29 | $24.20 | $24.20 | 107,000 | — | — |
| 2014-08-28 | $24.09 | $24.09 | 121,500 | — | — |
| 2014-08-27 | $24.72 | $24.72 | 197,500 | — | — |
| 2014-08-26 | $24.29 | $24.29 | 255,700 | — | — |
| 2014-08-25 | $24.62 | $24.62 | 147,500 | — | — |
| 2014-08-22 | $24.67 | $24.67 | 168,300 | — | — |
| 2014-08-21 | $24.77 | $24.77 | 260,100 | — | — |
| 2014-08-20 | $24.93 | $24.93 | 208,500 | — | — |
| 2014-08-19 | $25.20 | $25.20 | 331,000 | — | — |
| 2014-08-18 | $25.44 | $25.44 | 767,300 | — | — |
| 2014-08-15 | $24.70 | $24.70 | 692,400 | — | — |
| 2014-08-14 | $24.45 | $24.45 | 749,200 | — | — |
| 2014-08-13 | $24.02 | $24.02 | 710,100 | — | — |
| 2014-08-12 | $23.29 | $23.29 | 962,500 | — | — |
| 2014-08-11 | $24.20 | $24.20 | 496,600 | — | — |
| 2014-08-08 | $23.86 | $23.86 | 277,700 | — | — |
| 2014-08-07 | $23.33 | $23.33 | 273,800 | — | — |
| 2014-08-06 | $23.94 | $23.94 | 557,000 | — | — |
| 2014-08-05 | $22.91 | $22.91 | 244,200 | — | — |
| 2014-08-04 | $22.95 | $22.95 | 239,700 | — | — |
| 2014-08-01 | $22.75 | $22.75 | 265,400 | — | — |
| 2014-07-31 | $22.66 | $22.66 | 423,200 | — | — |
| 2014-07-30 | $23.14 | $23.14 | 202,200 | — | — |
| 2014-07-29 | $23.32 | $23.32 | 332,400 | — | — |
| 2014-07-28 | $23.52 | $23.52 | 340,700 | — | — |
| 2014-07-25 | $23.76 | $23.76 | 256,600 | — | — |
| 2014-07-24 | $24.03 | $24.03 | 251,100 | — | — |
| 2014-07-23 | $23.75 | $23.75 | 198,400 | — | — |
| 2014-07-22 | $23.86 | $23.86 | 313,800 | — | — |
| 2014-07-21 | $24.07 | $24.07 | 517,900 | — | — |
| 2014-07-18 | $24.02 | $24.02 | 769,400 | — | — |
| 2014-07-17 | $22.96 | $22.96 | 516,800 | — | — |
| 2014-07-16 | $22.91 | $22.91 | 649,700 | — | — |
| 2014-07-15 | $22.44 | $22.44 | 547,400 | — | — |
| 2014-07-14 | $23.10 | $23.10 | 520,500 | — | — |
| 2014-07-11 | $23.05 | $23.05 | 465,500 | — | — |
| 2014-07-10 | $23.17 | $23.17 | 647,700 | — | — |
| 2014-07-09 | $23.50 | $23.50 | 900,400 | — | — |
| 2014-07-08 | $24.05 | $24.05 | 886,300 | — | — |
| 2014-07-07 | $24.48 | $24.48 | 786,800 | — | — |
| 2014-07-03 | $25.17 | $25.17 | 650,600 | — | — |
| 2014-07-02 | $25.75 | $25.75 | 907,900 | — | — |
| 2014-07-01 | $26.65 | $26.65 | 496,200 | — | — |
| 2014-06-30 | $27.31 | $27.31 | 279,200 | — | — |
| 2014-06-27 | $27.24 | $27.24 | 592,900 | — | — |
| 2014-06-26 | $27.04 | $27.04 | 313,100 | — | — |
| 2014-06-25 | $26.91 | $26.91 | 486,200 | — | — |
| 2014-06-24 | $26.80 | $26.80 | 316,700 | — | — |
| 2014-06-23 | $27.32 | $27.32 | 285,700 | — | — |
| 2014-06-20 | $27.65 | $27.65 | 440,100 | — | — |
| 2014-06-19 | $27.79 | $27.79 | 336,000 | — | — |
| 2014-06-18 | $28.66 | $28.66 | 326,400 | — | — |
| 2014-06-17 | $28.44 | $28.44 | 293,900 | — | — |
| 2014-06-16 | $27.35 | $27.35 | 413,400 | — | — |
| 2014-06-13 | $27.65 | $27.65 | 454,800 | — | — |
| 2014-06-12 | $28.75 | $28.75 | 324,200 | — | — |
| 2014-06-11 | $28.98 | $28.98 | 344,600 | — | — |
| 2014-06-10 | $29.50 | $29.50 | 219,400 | — | — |
| 2014-06-09 | $29.88 | $29.88 | 236,600 | — | — |
| 2014-06-06 | $30.15 | $30.15 | 448,300 | — | — |
| 2014-06-05 | $29.26 | $29.26 | 284,800 | — | — |
| 2014-06-04 | $28.45 | $28.45 | 194,400 | — | — |
| 2014-06-03 | $28.25 | $28.25 | 269,100 | — | — |
| 2014-06-02 | $28.42 | $28.42 | 344,200 | — | — |
| 2014-05-30 | $28.17 | $28.17 | 332,300 | — | — |
| 2014-05-29 | $28.30 | $28.30 | 263,600 | — | — |
| 2014-05-28 | $28.30 | $28.30 | 357,600 | — | — |
| 2014-05-27 | $28.29 | $28.29 | 363,800 | — | — |
| 2014-05-23 | $28.24 | $28.24 | 317,800 | — | — |
| 2014-05-22 | $28.06 | $28.06 | 283,200 | — | — |
| 2014-05-21 | $28.19 | $28.19 | 504,200 | — | — |
| 2014-05-20 | $28.59 | $28.59 | 612,600 | — | — |
| 2014-05-19 | $29.08 | $29.08 | 463,900 | — | — |
| 2014-05-16 | $29.52 | $29.52 | 380,500 | — | — |
| 2014-05-15 | $29.27 | $29.27 | 633,000 | — | — |
| 2014-05-14 | $29.86 | $29.86 | 488,300 | — | — |
| 2014-05-13 | $29.93 | $29.93 | 962,900 | — | — |
| 2014-05-12 | $29.91 | $29.91 | 615,700 | — | — |
| 2014-05-09 | $29.78 | $29.78 | 279,200 | — | — |
| 2014-05-08 | $29.54 | $29.54 | 505,200 | — | — |
| 2014-05-07 | $29.61 | $29.61 | 526,100 | — | — |
| 2014-05-06 | $29.41 | $29.41 | 445,300 | — | — |
| 2014-05-05 | $29.79 | $29.79 | 350,000 | — | — |
| 2014-05-02 | $29.95 | $29.95 | 326,300 | — | — |
| 2014-05-01 | $29.97 | $29.97 | 381,500 | — | — |
| 2014-04-30 | $30.18 | $30.18 | 614,900 | — | — |
| 2014-04-29 | $29.78 | $29.78 | 252,100 | — | — |
| 2014-04-28 | $29.15 | $29.15 | 357,800 | — | — |
| 2014-04-25 | $29.91 | $29.91 | 403,300 | — | — |
| 2014-04-24 | $30.58 | $30.58 | 320,700 | — | — |
| 2014-04-23 | $30.59 | $30.59 | 551,800 | — | — |
| 2014-04-22 | $31.97 | $31.97 | 1,806,700 | — | — |
| 2014-04-21 | $28.49 | $28.49 | 287,900 | — | — |
| 2014-04-17 | $28.82 | $28.82 | 613,800 | — | — |
| 2014-04-16 | $28.76 | $28.76 | 581,100 | — | — |
| 2014-04-15 | $28.46 | $28.46 | 534,200 | — | — |
| 2014-04-14 | $28.08 | $28.08 | 389,300 | — | — |
| 2014-04-11 | $28.25 | $28.25 | 604,200 | — | — |
| 2014-04-10 | $28.81 | $28.81 | 489,200 | — | — |
| 2014-04-09 | $30.23 | $30.23 | 340,300 | — | — |
| 2014-04-08 | $29.09 | $29.09 | 476,500 | — | — |
| 2014-04-07 | $29.35 | $29.35 | 666,100 | — | — |
| 2014-04-04 | $30.47 | $30.47 | 610,600 | — | — |
| 2014-04-03 | $30.75 | $30.75 | 393,700 | — | — |
| 2014-04-02 | $30.78 | $30.78 | 414,700 | — | — |
| 2014-04-01 | $31.00 | $31.00 | 1,024,800 | — | — |
| 2014-03-31 | $31.03 | $31.03 | 664,600 | — | — |
| 2014-03-28 | $30.20 | $30.20 | 1,606,200 | — | — |
| 2014-03-27 | $31.02 | $31.02 | 846,800 | — | — |
| 2014-03-26 | $31.83 | $31.83 | 687,800 | — | — |
| 2014-03-25 | $32.74 | $32.74 | 388,900 | — | — |
| 2014-03-24 | $32.86 | $32.86 | 344,100 | — | — |
| 2014-03-21 | $32.49 | $32.49 | 904,200 | — | — |
| 2014-03-20 | $32.35 | $32.35 | 379,900 | — | — |
| 2014-03-19 | $32.82 | $32.82 | 410,900 | — | — |
| 2014-03-18 | $32.75 | $32.75 | 479,700 | — | — |
| 2014-03-17 | $32.24 | $32.24 | 645,900 | — | — |
| 2014-03-14 | $31.94 | $31.94 | 603,000 | — | — |
| 2014-03-13 | $31.94 | $31.94 | 655,200 | — | — |
| 2014-03-12 | $32.25 | $32.25 | 1,294,900 | — | — |
| 2014-03-11 | $31.38 | $31.38 | 2,550,000 | — | — |
| 2014-03-10 | $33.99 | $33.99 | 613,400 | — | — |
| 2014-03-07 | $34.47 | $34.47 | 450,200 | — | — |
| 2014-03-06 | $34.48 | $34.48 | 593,500 | — | — |
| 2014-03-05 | $34.68 | $34.68 | 1,157,600 | — | — |
| 2014-03-04 | $34.49 | $34.49 | 3,649,100 | — | — |
| 2014-03-03 | $33.10 | $33.10 | 1,402,900 | — | — |
| 2014-02-28 | $34.56 | $34.56 | 2,187,700 | — | — |
| 2014-02-27 | $32.84 | $32.84 | 2,201,500 | — | — |
| 2014-02-26 | $31.12 | $31.12 | 3,241,800 | — | — |
| 2014-02-25 | $28.48 | $28.48 | 1,547,200 | — | — |
| 2014-02-24 | $27.38 | $27.38 | 917,500 | — | — |
| 2014-02-21 | $26.29 | $26.29 | 809,700 | — | — |
| 2014-02-20 | $26.01 | $26.01 | 480,400 | — | — |
| 2014-02-19 | $26.06 | $26.06 | 493,800 | — | — |
| 2014-02-18 | $25.96 | $25.96 | 738,100 | — | — |
| 2014-02-14 | $25.52 | $25.52 | 451,900 | — | — |
| 2014-02-13 | $25.18 | $25.18 | 729,600 | — | — |
| 2014-02-12 | $24.75 | $24.75 | 658,100 | — | — |
| 2014-02-11 | $24.04 | $24.04 | 556,000 | — | — |
| 2014-02-10 | $23.42 | $23.42 | 425,100 | — | — |
| 2014-02-07 | $23.01 | $23.01 | 655,900 | — | — |
| 2014-02-06 | $22.99 | $22.99 | 593,400 | — | — |
| 2014-02-05 | $23.35 | $23.35 | 794,800 | — | — |
| 2014-02-04 | $22.39 | $22.39 | 825,900 | — | — |
| 2014-02-03 | $22.63 | $22.63 | 1,577,300 | — | — |
| 2014-01-31 | $23.44 | $23.44 | 394,300 | — | — |
| 2014-01-30 | $23.59 | $23.59 | 360,000 | — | — |
| 2014-01-29 | $23.72 | $23.72 | 588,900 | — | — |
| 2014-01-28 | $24.22 | $24.22 | 674,200 | — | — |
| 2014-01-27 | $24.05 | $24.05 | 1,084,900 | — | — |
| 2014-01-24 | $24.01 | $24.01 | 989,700 | — | — |
| 2014-01-23 | $24.37 | $24.37 | 388,200 | — | — |
| 2014-01-22 | $24.71 | $24.71 | 519,400 | — | — |
| 2014-01-21 | $24.71 | $24.71 | 722,200 | — | — |
| 2014-01-17 | $24.26 | $24.26 | 806,600 | — | — |
| 2014-01-16 | $24.05 | $24.05 | 724,900 | — | — |
| 2014-01-15 | $23.26 | $23.26 | 1,006,000 | — | — |
| 2014-01-14 | $23.87 | $23.87 | 488,900 | — | — |
| 2014-01-13 | $23.44 | $23.44 | 404,000 | — | — |
| 2014-01-10 | $23.86 | $23.86 | 497,900 | — | — |
| 2014-01-09 | $23.77 | $23.77 | 460,000 | — | — |
| 2014-01-08 | $23.96 | $23.96 | 537,300 | — | — |
| 2014-01-07 | $23.76 | $23.76 | 942,700 | — | — |
| 2014-01-06 | $23.97 | $23.97 | 644,100 | — | — |
| 2014-01-03 | $24.20 | $24.20 | 699,400 | — | — |
| 2014-01-02 | $24.35 | $24.35 | 415,700 | — | — |