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
- 1993-04-14 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 | $23.53 | $23.53 | 446,500 | — | — |
| 2014-12-30 | $23.78 | $23.78 | 353,900 | — | — |
| 2014-12-29 | $23.91 | $23.91 | 452,300 | — | — |
| 2014-12-26 | $23.84 | $23.84 | 339,000 | — | — |
| 2014-12-24 | $23.62 | $23.62 | 209,700 | — | — |
| 2014-12-23 | $23.45 | $23.45 | 490,400 | — | — |
| 2014-12-22 | $23.51 | $23.51 | 587,400 | — | — |
| 2014-12-19 | $22.87 | $22.87 | 2,873,500 | — | — |
| 2014-12-18 | $23.84 | $23.84 | 612,200 | — | — |
| 2014-12-17 | $23.35 | $23.35 | 782,400 | — | — |
| 2014-12-16 | $23.09 | $23.09 | 635,200 | — | — |
| 2014-12-15 | $23.64 | $23.64 | 541,800 | — | — |
| 2014-12-12 | $23.67 | $23.67 | 572,000 | — | — |
| 2014-12-11 | $24.32 | $24.32 | 475,600 | — | — |
| 2014-12-10 | $24.23 | $24.23 | 685,700 | — | — |
| 2014-12-09 | $24.88 | $24.88 | 571,000 | — | — |
| 2014-12-08 | $24.03 | $24.03 | 640,900 | — | — |
| 2014-12-05 | $25.06 | $25.06 | 550,700 | — | — |
| 2014-12-04 | $25.00 | $25.00 | 585,700 | — | — |
| 2014-12-03 | $24.98 | $24.98 | 539,400 | — | — |
| 2014-12-02 | $24.90 | $24.90 | 906,500 | — | — |
| 2014-12-01 | $24.13 | $24.13 | 857,500 | — | — |
| 2014-11-28 | $24.60 | $24.60 | 265,800 | — | — |
| 2014-11-26 | $24.94 | $24.94 | 541,900 | — | — |
| 2014-11-25 | $24.83 | $24.83 | 446,600 | — | — |
| 2014-11-24 | $24.95 | $24.95 | 349,800 | — | — |
| 2014-11-21 | $24.65 | $24.65 | 585,000 | — | — |
| 2014-11-20 | $24.58 | $24.58 | 486,500 | — | — |
| 2014-11-19 | $24.28 | $24.28 | 420,300 | — | — |
| 2014-11-18 | $24.62 | $24.62 | 552,700 | — | — |
| 2014-11-17 | $24.65 | $24.65 | 411,500 | — | — |
| 2014-11-14 | $25.12 | $25.12 | 424,900 | — | — |
| 2014-11-13 | $24.78 | $24.78 | 441,200 | — | — |
| 2014-11-12 | $25.06 | $25.06 | 814,700 | — | — |
| 2014-11-11 | $25.51 | $25.51 | 394,200 | — | — |
| 2014-11-10 | $25.39 | $25.39 | 827,500 | — | — |
| 2014-11-07 | $25.60 | $25.60 | 772,600 | — | — |
| 2014-11-06 | $25.83 | $25.83 | 784,100 | — | — |
| 2014-11-05 | $25.59 | $25.59 | 689,200 | — | — |
| 2014-11-04 | $25.22 | $25.22 | 722,100 | — | — |
| 2014-11-03 | $25.12 | $25.12 | 812,700 | — | — |
| 2014-10-31 | $25.07 | $25.07 | 1,069,900 | — | — |
| 2014-10-30 | $24.48 | $24.48 | 992,700 | — | — |
| 2014-10-29 | $24.49 | $24.49 | 1,616,300 | — | — |
| 2014-10-28 | $24.50 | $24.50 | 3,013,300 | — | — |
| 2014-10-27 | $19.36 | $19.36 | 739,000 | — | — |
| 2014-10-24 | $19.47 | $19.47 | 424,900 | — | — |
| 2014-10-23 | $19.24 | $19.24 | 448,900 | — | — |
| 2014-10-22 | $18.74 | $18.74 | 565,400 | — | — |
| 2014-10-21 | $19.02 | $19.02 | 363,400 | — | — |
| 2014-10-20 | $18.63 | $18.63 | 906,100 | — | — |
| 2014-10-17 | $18.08 | $18.08 | 984,700 | — | — |
| 2014-10-16 | $17.80 | $17.80 | 873,900 | — | — |
| 2014-10-15 | $17.25 | $17.25 | 845,400 | — | — |
| 2014-10-14 | $17.08 | $17.08 | 922,800 | — | — |
| 2014-10-13 | $17.04 | $17.04 | 1,045,800 | — | — |
| 2014-10-10 | $17.01 | $17.01 | 2,224,100 | — | — |
| 2014-10-09 | $19.80 | $19.80 | 511,100 | — | — |
| 2014-10-08 | $20.56 | $20.56 | 588,600 | — | — |
| 2014-10-07 | $20.14 | $20.14 | 760,300 | — | — |
| 2014-10-06 | $20.62 | $20.62 | 765,200 | — | — |
| 2014-10-03 | $20.81 | $20.81 | 759,400 | — | — |
| 2014-10-02 | $20.75 | $20.75 | 539,600 | — | — |
| 2014-10-01 | $20.76 | $20.76 | 840,400 | — | — |
| 2014-09-30 | $20.86 | $20.86 | 742,800 | — | — |
| 2014-09-29 | $21.38 | $21.38 | 449,000 | — | — |
| 2014-09-26 | $21.60 | $21.60 | 493,200 | — | — |
| 2014-09-25 | $21.48 | $21.48 | 349,600 | — | — |
| 2014-09-24 | $22.16 | $22.16 | 388,200 | — | — |
| 2014-09-23 | $21.98 | $21.98 | 467,700 | — | — |
| 2014-09-22 | $22.20 | $22.20 | 599,400 | — | — |
| 2014-09-19 | $22.84 | $22.84 | 999,600 | — | — |
| 2014-09-18 | $23.54 | $23.54 | 400,900 | — | — |
| 2014-09-17 | $23.51 | $23.51 | 530,400 | — | — |
| 2014-09-16 | $23.76 | $23.76 | 539,900 | — | — |
| 2014-09-15 | $23.55 | $23.55 | 692,500 | — | — |
| 2014-09-12 | $23.95 | $23.95 | 799,500 | — | — |
| 2014-09-11 | $24.73 | $24.73 | 560,600 | — | — |
| 2014-09-10 | $24.34 | $24.34 | 424,200 | — | — |
| 2014-09-09 | $24.28 | $24.28 | 565,700 | — | — |
| 2014-09-08 | $24.24 | $24.24 | 387,900 | — | — |
| 2014-09-05 | $24.10 | $24.10 | 284,400 | — | — |
| 2014-09-04 | $24.33 | $24.33 | 452,600 | — | — |
| 2014-09-03 | $24.46 | $24.46 | 771,700 | — | — |
| 2014-09-02 | $23.91 | $23.91 | 910,400 | — | — |
| 2014-08-29 | $23.48 | $23.48 | 632,600 | — | — |
| 2014-08-28 | $23.27 | $23.27 | 696,600 | — | — |
| 2014-08-27 | $23.69 | $23.69 | 443,900 | — | — |
| 2014-08-26 | $23.94 | $23.94 | 518,800 | — | — |
| 2014-08-25 | $23.82 | $23.82 | 492,800 | — | — |
| 2014-08-22 | $23.86 | $23.86 | 504,500 | — | — |
| 2014-08-21 | $23.94 | $23.94 | 527,200 | — | — |
| 2014-08-20 | $23.76 | $23.76 | 478,700 | — | — |
| 2014-08-19 | $24.00 | $24.00 | 574,400 | — | — |
| 2014-08-18 | $24.04 | $24.04 | 961,000 | — | — |
| 2014-08-15 | $23.86 | $23.86 | 976,300 | — | — |
| 2014-08-14 | $23.63 | $23.63 | 379,700 | — | — |
| 2014-08-13 | $23.61 | $23.61 | 396,500 | — | — |
| 2014-08-12 | $23.40 | $23.40 | 298,300 | — | — |
| 2014-08-11 | $23.62 | $23.62 | 551,300 | — | — |
| 2014-08-08 | $23.37 | $23.37 | 479,800 | — | — |
| 2014-08-07 | $23.34 | $23.34 | 333,200 | — | — |
| 2014-08-06 | $23.53 | $23.53 | 500,500 | — | — |
| 2014-08-05 | $23.36 | $23.36 | 444,900 | — | — |
| 2014-08-04 | $23.48 | $23.48 | 794,200 | — | — |
| 2014-08-01 | $22.99 | $22.99 | 578,600 | — | — |
| 2014-07-31 | $23.29 | $23.29 | 824,600 | — | — |
| 2014-07-30 | $23.72 | $23.72 | 514,100 | — | — |
| 2014-07-29 | $23.64 | $23.64 | 822,800 | — | — |
| 2014-07-28 | $23.75 | $23.75 | 823,200 | — | — |
| 2014-07-25 | $23.27 | $23.27 | 563,600 | — | — |
| 2014-07-24 | $23.44 | $23.44 | 609,600 | — | — |
| 2014-07-23 | $23.64 | $23.64 | 1,148,600 | — | — |
| 2014-07-22 | $24.00 | $24.00 | 2,382,600 | — | — |
| 2014-07-21 | $22.35 | $22.35 | 744,300 | — | — |
| 2014-07-18 | $22.55 | $22.55 | 526,800 | — | — |
| 2014-07-17 | $21.92 | $21.92 | 443,200 | — | — |
| 2014-07-16 | $21.90 | $21.90 | 790,200 | — | — |
| 2014-07-15 | $22.38 | $22.38 | 325,800 | — | — |
| 2014-07-14 | $22.65 | $22.65 | 474,900 | — | — |
| 2014-07-11 | $22.62 | $22.62 | 414,400 | — | — |
| 2014-07-10 | $22.79 | $22.79 | 742,000 | — | — |
| 2014-07-09 | $22.93 | $22.93 | 423,400 | — | — |
| 2014-07-08 | $22.72 | $22.72 | 669,200 | — | — |
| 2014-07-07 | $22.96 | $22.96 | 290,200 | — | — |
| 2014-07-03 | $23.20 | $23.20 | 181,400 | — | — |
| 2014-07-02 | $22.88 | $22.88 | 383,500 | — | — |
| 2014-07-01 | $23.21 | $23.21 | 567,700 | — | — |
| 2014-06-30 | $22.78 | $22.78 | 480,300 | — | — |
| 2014-06-27 | $22.82 | $22.82 | 999,100 | — | — |
| 2014-06-26 | $22.66 | $22.66 | 429,000 | — | — |
| 2014-06-25 | $22.85 | $22.85 | 423,000 | — | — |
| 2014-06-24 | $22.77 | $22.77 | 995,400 | — | — |
| 2014-06-23 | $22.61 | $22.61 | 659,200 | — | — |
| 2014-06-20 | $22.62 | $22.62 | 867,500 | — | — |
| 2014-06-19 | $22.37 | $22.37 | 415,300 | — | — |
| 2014-06-18 | $22.13 | $22.13 | 419,700 | — | — |
| 2014-06-17 | $22.15 | $22.15 | 973,000 | — | — |
| 2014-06-16 | $21.77 | $21.77 | 405,500 | — | — |
| 2014-06-13 | $21.71 | $21.71 | 499,000 | — | — |
| 2014-06-12 | $21.99 | $21.99 | 533,700 | — | — |
| 2014-06-11 | $22.47 | $22.47 | 782,300 | — | — |
| 2014-06-10 | $22.30 | $22.30 | 682,900 | — | — |
| 2014-06-09 | $21.68 | $21.68 | 765,400 | — | — |
| 2014-06-06 | $21.06 | $21.06 | 568,900 | — | — |
| 2014-06-05 | $20.85 | $20.85 | 593,600 | — | — |
| 2014-06-04 | $20.37 | $20.37 | 787,700 | — | — |
| 2014-06-03 | $20.24 | $20.24 | 517,100 | — | — |
| 2014-06-02 | $20.21 | $20.21 | 420,100 | — | — |
| 2014-05-30 | $20.35 | $20.35 | 449,500 | — | — |
| 2014-05-29 | $20.45 | $20.45 | 421,700 | — | — |
| 2014-05-28 | $20.23 | $20.23 | 571,200 | — | — |
| 2014-05-27 | $20.26 | $20.26 | 719,800 | — | — |
| 2014-05-23 | $20.32 | $20.32 | 545,200 | — | — |
| 2014-05-22 | $20.11 | $20.11 | 703,900 | — | — |
| 2014-05-21 | $20.12 | $20.12 | 394,300 | — | — |
| 2014-05-20 | $20.14 | $20.14 | 736,800 | — | — |
| 2014-05-19 | $20.54 | $20.54 | 659,100 | — | — |
| 2014-05-16 | $20.26 | $20.26 | 577,800 | — | — |
| 2014-05-15 | $20.35 | $20.35 | 856,400 | — | — |
| 2014-05-14 | $20.48 | $20.48 | 713,000 | — | — |
| 2014-05-13 | $20.93 | $20.93 | 585,500 | — | — |
| 2014-05-12 | $21.19 | $21.19 | 677,700 | — | — |
| 2014-05-09 | $20.66 | $20.66 | 424,300 | — | — |
| 2014-05-08 | $20.54 | $20.54 | 866,300 | — | — |
| 2014-05-07 | $20.48 | $20.48 | 1,461,700 | — | — |
| 2014-05-06 | $20.43 | $20.43 | 839,900 | — | — |
| 2014-05-05 | $20.79 | $20.79 | 850,100 | — | — |
| 2014-05-02 | $20.61 | $20.61 | 824,600 | — | — |
| 2014-05-01 | $20.31 | $20.31 | 873,000 | — | — |
| 2014-04-30 | $20.25 | $20.25 | 1,026,400 | — | — |
| 2014-04-29 | $20.11 | $20.11 | 882,100 | — | — |
| 2014-04-28 | $20.56 | $20.56 | 1,752,400 | — | — |
| 2014-04-25 | $21.03 | $21.03 | 1,044,100 | — | — |
| 2014-04-24 | $21.24 | $21.24 | 1,451,600 | — | — |
| 2014-04-23 | $20.90 | $20.90 | 3,957,800 | — | — |
| 2014-04-22 | $18.26 | $18.26 | 1,078,300 | — | — |
| 2014-04-21 | $17.88 | $17.88 | 747,600 | — | — |
| 2014-04-17 | $17.56 | $17.56 | 532,100 | — | — |
| 2014-04-16 | $17.13 | $17.13 | 389,100 | — | — |
| 2014-04-15 | $16.95 | $16.95 | 661,600 | — | — |
| 2014-04-14 | $16.68 | $16.68 | 866,000 | — | — |
| 2014-04-11 | $16.98 | $16.98 | 653,100 | — | — |
| 2014-04-10 | $17.35 | $17.35 | 625,400 | — | — |
| 2014-04-09 | $17.61 | $17.61 | 1,087,300 | — | — |
| 2014-04-08 | $17.68 | $17.68 | 1,063,000 | — | — |
| 2014-04-07 | $17.32 | $17.32 | 775,300 | — | — |
| 2014-04-04 | $17.35 | $17.35 | 535,700 | — | — |
| 2014-04-03 | $17.84 | $17.84 | 415,700 | — | — |
| 2014-04-02 | $17.76 | $17.76 | 740,100 | — | — |
| 2014-04-01 | $17.66 | $17.66 | 516,000 | — | — |
| 2014-03-31 | $17.45 | $17.45 | 535,700 | — | — |
| 2014-03-28 | $17.25 | $17.25 | 605,400 | — | — |
| 2014-03-27 | $17.27 | $17.27 | 467,500 | — | — |
| 2014-03-26 | $17.39 | $17.39 | 507,900 | — | — |
| 2014-03-25 | $17.82 | $17.82 | 459,900 | — | — |
| 2014-03-24 | $17.91 | $17.91 | 559,000 | — | — |
| 2014-03-21 | $17.94 | $17.94 | 1,126,200 | — | — |
| 2014-03-20 | $17.63 | $17.63 | 328,500 | — | — |
| 2014-03-19 | $17.61 | $17.61 | 493,200 | — | — |
| 2014-03-18 | $17.52 | $17.52 | 597,400 | — | — |
| 2014-03-17 | $17.06 | $17.06 | 524,000 | — | — |
| 2014-03-14 | $16.84 | $16.84 | 315,500 | — | — |
| 2014-03-13 | $16.84 | $16.84 | 521,300 | — | — |
| 2014-03-12 | $17.37 | $17.37 | 505,500 | — | — |
| 2014-03-11 | $17.06 | $17.06 | 543,700 | — | — |
| 2014-03-10 | $17.32 | $17.32 | 305,400 | — | — |
| 2014-03-07 | $17.37 | $17.37 | 270,000 | — | — |
| 2014-03-06 | $17.45 | $17.45 | 304,700 | — | — |
| 2014-03-05 | $17.60 | $17.60 | 446,200 | — | — |
| 2014-03-04 | $17.70 | $17.70 | 918,400 | — | — |
| 2014-03-03 | $17.00 | $17.00 | 648,200 | — | — |
| 2014-02-28 | $16.96 | $16.96 | 1,051,900 | — | — |
| 2014-02-27 | $17.03 | $17.03 | 760,800 | — | — |
| 2014-02-26 | $17.09 | $17.09 | 551,400 | — | — |
| 2014-02-25 | $17.13 | $17.13 | 500,700 | — | — |
| 2014-02-24 | $17.26 | $17.26 | 605,900 | — | — |
| 2014-02-21 | $16.98 | $16.98 | 495,100 | — | — |
| 2014-02-20 | $17.06 | $17.06 | 600,200 | — | — |
| 2014-02-19 | $16.93 | $16.93 | 757,400 | — | — |
| 2014-02-18 | $17.13 | $17.13 | 723,500 | — | — |
| 2014-02-14 | $16.80 | $16.80 | 516,800 | — | — |
| 2014-02-13 | $16.89 | $16.89 | 433,700 | — | — |
| 2014-02-12 | $16.89 | $16.89 | 499,600 | — | — |
| 2014-02-11 | $16.83 | $16.83 | 464,100 | — | — |
| 2014-02-10 | $16.71 | $16.71 | 611,900 | — | — |
| 2014-02-07 | $16.79 | $16.79 | 680,900 | — | — |
| 2014-02-06 | $16.54 | $16.54 | 686,800 | — | — |
| 2014-02-05 | $16.14 | $16.14 | 924,600 | — | — |
| 2014-02-04 | $15.98 | $15.98 | 1,086,000 | — | — |
| 2014-02-03 | $16.11 | $16.11 | 1,520,100 | — | — |
| 2014-01-31 | $16.72 | $16.72 | 1,136,200 | — | — |
| 2014-01-30 | $16.90 | $16.90 | 956,600 | — | — |
| 2014-01-29 | $16.39 | $16.39 | 1,240,600 | — | — |
| 2014-01-28 | $16.71 | $16.71 | 5,081,400 | — | — |
| 2014-01-27 | $14.80 | $14.80 | 1,778,900 | — | — |
| 2014-01-24 | $15.24 | $15.24 | 992,900 | — | — |
| 2014-01-23 | $15.84 | $15.84 | 612,700 | — | — |
| 2014-01-22 | $16.03 | $16.03 | 579,100 | — | — |
| 2014-01-21 | $15.96 | $15.96 | 795,500 | — | — |
| 2014-01-17 | $15.60 | $15.60 | 955,300 | — | — |
| 2014-01-16 | $15.73 | $15.73 | 755,000 | — | — |
| 2014-01-15 | $16.04 | $16.04 | 844,900 | — | — |
| 2014-01-14 | $15.50 | $15.50 | 993,100 | — | — |
| 2014-01-13 | $15.33 | $15.33 | 2,015,200 | — | — |
| 2014-01-10 | $16.21 | $16.21 | 699,500 | — | — |
| 2014-01-09 | $16.30 | $16.30 | 736,600 | — | — |
| 2014-01-08 | $16.50 | $16.50 | 967,000 | — | — |
| 2014-01-07 | $16.43 | $16.43 | 634,300 | — | — |
| 2014-01-06 | $16.28 | $16.28 | 813,000 | — | — |
| 2014-01-03 | $16.58 | $16.58 | 486,500 | — | — |
| 2014-01-02 | $16.44 | $16.44 | 539,000 | — | — |