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
- 2005-06-30 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 | $23.65 | $25.66 | 334,000 | — | — |
| 2014-12-30 | $23.48 | $25.47 | 154,900 | — | — |
| 2014-12-29 | $23.12 | $25.08 | 374,200 | — | — |
| 2014-12-26 | $23.77 | $25.79 | 138,600 | — | — |
| 2014-12-24 | $23.70 | $25.71 | 128,800 | — | — |
| 2014-12-23 | $23.10 | $25.06 | 275,400 | — | — |
| 2014-12-22 | $23.86 | $25.89 | 166,100 | — | — |
| 2014-12-19 | $24.09 | $26.14 | 376,500 | — | — |
| 2014-12-18 | $24.61 | $26.70 | 272,500 | — | — |
| 2014-12-17 | $24.11 | $26.16 | 639,600 | — | — |
| 2014-12-16 | $22.77 | $24.70 | 861,400 | — | — |
| 2014-12-15 | $24.42 | $26.49 | 605,600 | — | — |
| 2014-12-12 | $24.60 | $26.69 | 307,300 | — | — |
| 2014-12-11 | $25.02 | $27.15 | 332,800 | — | — |
| 2014-12-10 | $24.55 | $26.64 | 431,000 | — | — |
| 2014-12-09 | $24.37 | $26.44 | 512,400 | — | — |
| 2014-12-08 | $24.49 | $26.57 | 586,800 | — | — |
| 2014-12-05 | $25.29 | $27.44 | 484,200 | — | — |
| 2014-12-04 | $23.97 | $26.01 | 226,100 | — | — |
| 2014-12-03 | $23.96 | $26.00 | 279,600 | — | — |
| 2014-12-02 | $23.74 | $25.76 | 1,007,900 | — | — |
| 2014-12-01 | $23.38 | $25.37 | 259,400 | — | — |
| 2014-11-28 | $23.36 | $25.34 | 173,100 | — | — |
| 2014-11-26 | $23.49 | $25.49 | 158,400 | — | — |
| 2014-11-25 | $23.39 | $25.38 | 249,600 | — | — |
| 2014-11-24 | $23.22 | $25.19 | 246,400 | — | — |
| 2014-11-21 | $23.60 | $25.60 | 403,400 | — | — |
| 2014-11-20 | $23.45 | $25.44 | 512,600 | — | — |
| 2014-11-19 | $22.30 | $24.19 | 352,100 | — | — |
| 2014-11-18 | $22.30 | $24.19 | 399,100 | — | — |
| 2014-11-17 | $21.70 | $23.54 | 481,300 | — | — |
| 2014-11-14 | $21.21 | $23.01 | 566,700 | — | — |
| 2014-11-13 | $21.57 | $23.40 | 670,000 | — | — |
| 2014-11-12 | $22.06 | $23.93 | 455,000 | — | — |
| 2014-11-11 | $22.70 | $24.63 | 489,500 | — | — |
| 2014-11-10 | $23.31 | $25.29 | 289,600 | — | — |
| 2014-11-07 | $23.57 | $25.57 | 257,100 | — | — |
| 2014-11-06 | $24.23 | $26.29 | 312,100 | — | — |
| 2014-11-05 | $23.63 | $25.47 | 221,500 | — | — |
| 2014-11-04 | $23.40 | $25.23 | 451,800 | — | — |
| 2014-11-03 | $24.02 | $25.89 | 306,300 | — | — |
| 2014-10-31 | $23.71 | $25.56 | 494,800 | — | — |
| 2014-10-30 | $23.40 | $25.23 | 1,119,600 | — | — |
| 2014-10-29 | $25.18 | $27.15 | 464,500 | — | — |
| 2014-10-28 | $24.73 | $26.66 | 499,900 | — | — |
| 2014-10-27 | $24.18 | $26.07 | 410,100 | — | — |
| 2014-10-24 | $24.54 | $26.46 | 349,800 | — | — |
| 2014-10-23 | $25.20 | $27.17 | 226,300 | — | — |
| 2014-10-22 | $24.58 | $26.50 | 289,500 | — | — |
| 2014-10-21 | $25.56 | $27.55 | 377,900 | — | — |
| 2014-10-20 | $24.34 | $26.24 | 212,900 | — | — |
| 2014-10-17 | $24.25 | $26.14 | 536,100 | — | — |
| 2014-10-16 | $23.35 | $25.17 | 428,600 | — | — |
| 2014-10-15 | $23.56 | $25.40 | 731,200 | — | — |
| 2014-10-14 | $23.18 | $24.99 | 545,000 | — | — |
| 2014-10-13 | $23.58 | $25.42 | 780,000 | — | — |
| 2014-10-10 | $23.61 | $25.45 | 1,410,700 | — | — |
| 2014-10-09 | $26.65 | $28.73 | 565,600 | — | — |
| 2014-10-08 | $27.88 | $30.06 | 1,082,400 | — | — |
| 2014-10-07 | $27.44 | $29.58 | 1,318,500 | — | — |
| 2014-10-06 | $26.09 | $28.13 | 459,400 | — | — |
| 2014-10-03 | $25.94 | $27.96 | 270,200 | — | — |
| 2014-10-02 | $25.05 | $27.01 | 571,200 | — | — |
| 2014-10-01 | $25.37 | $27.35 | 534,600 | — | — |
| 2014-09-30 | $26.94 | $29.04 | 684,700 | — | — |
| 2014-09-29 | $25.98 | $28.01 | 288,300 | — | — |
| 2014-09-26 | $25.57 | $27.57 | 454,800 | — | — |
| 2014-09-25 | $25.09 | $27.05 | 361,900 | — | — |
| 2014-09-24 | $26.08 | $28.12 | 330,900 | — | — |
| 2014-09-23 | $25.50 | $27.49 | 605,900 | — | — |
| 2014-09-22 | $26.24 | $28.29 | 280,200 | — | — |
| 2014-09-19 | $26.88 | $28.98 | 362,700 | — | — |
| 2014-09-18 | $26.96 | $29.06 | 349,900 | — | — |
| 2014-09-17 | $26.86 | $28.96 | 485,000 | — | — |
| 2014-09-16 | $25.96 | $27.99 | 682,000 | — | — |
| 2014-09-15 | $25.67 | $27.67 | 726,400 | — | — |
| 2014-09-12 | $27.18 | $29.30 | 302,300 | — | — |
| 2014-09-11 | $27.37 | $29.51 | 431,600 | — | — |
| 2014-09-10 | $27.16 | $29.28 | 581,200 | — | — |
| 2014-09-09 | $27.84 | $30.01 | 392,600 | — | — |
| 2014-09-08 | $28.36 | $30.57 | 280,700 | — | — |
| 2014-09-05 | $28.37 | $30.58 | 526,500 | — | — |
| 2014-09-04 | $28.70 | $30.94 | 1,385,000 | — | — |
| 2014-09-03 | $27.74 | $29.91 | 751,500 | — | — |
| 2014-09-02 | $27.85 | $30.02 | 723,400 | — | — |
| 2014-08-29 | $26.96 | $29.06 | 338,000 | — | — |
| 2014-08-28 | $26.67 | $28.75 | 349,100 | — | — |
| 2014-08-27 | $26.48 | $28.55 | 421,900 | — | — |
| 2014-08-26 | $26.12 | $28.16 | 487,400 | — | — |
| 2014-08-25 | $26.58 | $28.65 | 307,200 | — | — |
| 2014-08-22 | $26.64 | $28.72 | 291,100 | — | — |
| 2014-08-21 | $26.50 | $28.57 | 479,400 | — | — |
| 2014-08-20 | $26.89 | $28.99 | 416,400 | — | — |
| 2014-08-19 | $26.88 | $28.98 | 445,600 | — | — |
| 2014-08-18 | $26.96 | $29.06 | 606,500 | — | — |
| 2014-08-15 | $27.03 | $29.14 | 688,100 | — | — |
| 2014-08-14 | $26.02 | $28.05 | 517,600 | — | — |
| 2014-08-13 | $26.85 | $28.95 | 1,154,400 | — | — |
| 2014-08-12 | $26.07 | $28.10 | 1,339,600 | — | — |
| 2014-08-11 | $24.76 | $26.69 | 465,500 | — | — |
| 2014-08-08 | $23.97 | $25.84 | 403,600 | — | — |
| 2014-08-07 | $24.30 | $26.03 | 344,800 | — | — |
| 2014-08-06 | $24.66 | $26.42 | 387,300 | — | — |
| 2014-08-05 | $24.71 | $26.47 | 516,400 | — | — |
| 2014-08-04 | $24.43 | $26.17 | 684,400 | — | — |
| 2014-08-01 | $23.52 | $25.20 | 578,600 | — | — |
| 2014-07-31 | $23.06 | $24.71 | 833,100 | — | — |
| 2014-07-30 | $23.98 | $25.69 | 596,700 | — | — |
| 2014-07-29 | $24.19 | $25.92 | 1,977,900 | — | — |
| 2014-07-28 | $22.90 | $24.53 | 716,600 | — | — |
| 2014-07-25 | $22.58 | $24.19 | 484,300 | — | — |
| 2014-07-24 | $23.35 | $25.02 | 331,100 | — | — |
| 2014-07-23 | $23.29 | $24.95 | 437,900 | — | — |
| 2014-07-22 | $23.73 | $25.42 | 377,400 | — | — |
| 2014-07-21 | $23.52 | $25.20 | 380,600 | — | — |
| 2014-07-18 | $22.99 | $24.63 | 340,200 | — | — |
| 2014-07-17 | $22.76 | $24.38 | 409,700 | — | — |
| 2014-07-16 | $23.20 | $24.86 | 375,300 | — | — |
| 2014-07-15 | $23.24 | $24.90 | 547,100 | — | — |
| 2014-07-14 | $23.55 | $25.23 | 910,400 | — | — |
| 2014-07-11 | $22.49 | $24.10 | 352,100 | — | — |
| 2014-07-10 | $22.46 | $24.06 | 463,600 | — | — |
| 2014-07-09 | $22.26 | $23.85 | 750,500 | — | — |
| 2014-07-08 | $21.80 | $23.36 | 1,124,400 | — | — |
| 2014-07-07 | $21.82 | $23.38 | 1,612,500 | — | — |
| 2014-07-03 | $21.49 | $23.02 | 571,400 | — | — |
| 2014-07-02 | $21.70 | $23.25 | 1,041,100 | — | — |
| 2014-07-01 | $20.45 | $21.91 | 606,000 | — | — |
| 2014-06-30 | $20.43 | $21.89 | 693,100 | — | — |
| 2014-06-27 | $19.84 | $21.26 | 376,200 | — | — |
| 2014-06-26 | $19.48 | $20.87 | 544,800 | — | — |
| 2014-06-25 | $18.84 | $20.19 | 435,700 | — | — |
| 2014-06-24 | $18.16 | $19.46 | 361,800 | — | — |
| 2014-06-23 | $17.80 | $19.07 | 192,000 | — | — |
| 2014-06-20 | $18.31 | $19.62 | 318,900 | — | — |
| 2014-06-19 | $18.20 | $19.50 | 248,500 | — | — |
| 2014-06-18 | $18.34 | $19.65 | 568,500 | — | — |
| 2014-06-17 | $18.47 | $19.79 | 425,600 | — | — |
| 2014-06-16 | $18.41 | $19.72 | 228,000 | — | — |
| 2014-06-13 | $18.21 | $19.51 | 307,800 | — | — |
| 2014-06-12 | $18.24 | $19.54 | 773,500 | — | — |
| 2014-06-11 | $18.14 | $19.44 | 744,600 | — | — |
| 2014-06-10 | $17.37 | $18.61 | 186,900 | — | — |
| 2014-06-09 | $17.42 | $18.66 | 227,400 | — | — |
| 2014-06-06 | $17.25 | $18.48 | 267,000 | — | — |
| 2014-06-05 | $17.03 | $18.25 | 288,800 | — | — |
| 2014-06-04 | $16.90 | $18.11 | 316,300 | — | — |
| 2014-06-03 | $16.91 | $18.12 | 558,500 | — | — |
| 2014-06-02 | $16.48 | $17.66 | 197,400 | — | — |
| 2014-05-30 | $16.59 | $17.77 | 211,400 | — | — |
| 2014-05-29 | $16.61 | $17.80 | 240,000 | — | — |
| 2014-05-28 | $16.11 | $17.26 | 175,800 | — | — |
| 2014-05-27 | $16.28 | $17.44 | 156,400 | — | — |
| 2014-05-23 | $16.04 | $17.19 | 109,400 | — | — |
| 2014-05-22 | $16.09 | $17.24 | 112,800 | — | — |
| 2014-05-21 | $16.10 | $17.25 | 137,400 | — | — |
| 2014-05-20 | $15.98 | $17.12 | 175,400 | — | — |
| 2014-05-19 | $15.92 | $17.06 | 193,400 | — | — |
| 2014-05-16 | $15.59 | $16.70 | 193,300 | — | — |
| 2014-05-15 | $16.06 | $17.21 | 200,000 | — | — |
| 2014-05-14 | $16.41 | $17.58 | 214,000 | — | — |
| 2014-05-13 | $16.45 | $17.62 | 302,100 | — | — |
| 2014-05-12 | $16.15 | $17.30 | 292,800 | — | — |
| 2014-05-09 | $15.28 | $16.37 | 200,400 | — | — |
| 2014-05-08 | $15.57 | $16.68 | 202,200 | — | — |
| 2014-05-07 | $15.40 | $16.50 | 305,700 | — | — |
| 2014-05-06 | $15.92 | $17.06 | 171,100 | — | — |
| 2014-05-05 | $16.18 | $17.17 | 313,800 | — | — |
| 2014-05-02 | $16.53 | $17.55 | 159,300 | — | — |
| 2014-05-01 | $16.35 | $17.35 | 265,800 | — | — |
| 2014-04-30 | $16.59 | $17.61 | 353,400 | — | — |
| 2014-04-29 | $16.26 | $17.26 | 966,700 | — | — |
| 2014-04-28 | $16.81 | $17.84 | 372,700 | — | — |
| 2014-04-25 | $16.87 | $17.91 | 345,200 | — | — |
| 2014-04-24 | $17.15 | $18.20 | 245,200 | — | — |
| 2014-04-23 | $17.16 | $18.21 | 220,600 | — | — |
| 2014-04-22 | $16.98 | $18.02 | 233,500 | — | — |
| 2014-04-21 | $16.98 | $18.02 | 240,400 | — | — |
| 2014-04-17 | $16.77 | $17.80 | 319,800 | — | — |
| 2014-04-16 | $16.63 | $17.65 | 148,600 | — | — |
| 2014-04-15 | $16.87 | $17.91 | 332,900 | — | — |
| 2014-04-14 | $17.02 | $18.07 | 265,800 | — | — |
| 2014-04-11 | $17.15 | $18.20 | 352,900 | — | — |
| 2014-04-10 | $17.79 | $18.88 | 618,900 | — | — |
| 2014-04-09 | $17.18 | $18.24 | 244,300 | — | — |
| 2014-04-08 | $17.00 | $18.04 | 294,800 | — | — |
| 2014-04-07 | $16.58 | $17.60 | 281,000 | — | — |
| 2014-04-04 | $16.70 | $17.73 | 382,000 | — | — |
| 2014-04-03 | $16.91 | $17.95 | 192,200 | — | — |
| 2014-04-02 | $16.93 | $17.97 | 138,000 | — | — |
| 2014-04-01 | $17.00 | $18.04 | 264,700 | — | — |
| 2014-03-31 | $16.78 | $17.81 | 165,300 | — | — |
| 2014-03-28 | $16.87 | $17.91 | 251,900 | — | — |
| 2014-03-27 | $16.70 | $17.73 | 303,700 | — | — |
| 2014-03-26 | $16.84 | $17.88 | 459,000 | — | — |
| 2014-03-25 | $17.54 | $18.62 | 294,400 | — | — |
| 2014-03-24 | $17.49 | $18.56 | 339,200 | — | — |
| 2014-03-21 | $18.00 | $19.11 | 1,540,700 | — | — |
| 2014-03-20 | $17.11 | $18.16 | 258,300 | — | — |
| 2014-03-19 | $16.85 | $17.89 | 181,400 | — | — |
| 2014-03-18 | $16.82 | $17.85 | 164,000 | — | — |
| 2014-03-17 | $16.54 | $17.56 | 151,300 | — | — |
| 2014-03-14 | $16.75 | $17.78 | 156,400 | — | — |
| 2014-03-13 | $16.47 | $17.48 | 133,000 | — | — |
| 2014-03-12 | $16.98 | $18.02 | 254,300 | — | — |
| 2014-03-11 | $16.57 | $17.59 | 243,300 | — | — |
| 2014-03-10 | $17.09 | $18.14 | 231,300 | — | — |
| 2014-03-07 | $16.95 | $17.99 | 136,400 | — | — |
| 2014-03-06 | $17.05 | $18.10 | 254,200 | — | — |
| 2014-03-05 | $17.26 | $18.32 | 299,500 | — | — |
| 2014-03-04 | $17.38 | $18.45 | 961,300 | — | — |
| 2014-03-03 | $16.67 | $17.69 | 201,800 | — | — |
| 2014-02-28 | $16.69 | $17.72 | 284,800 | — | — |
| 2014-02-27 | $17.10 | $18.15 | 381,200 | — | — |
| 2014-02-26 | $16.95 | $17.99 | 362,100 | — | — |
| 2014-02-25 | $16.48 | $17.49 | 212,900 | — | — |
| 2014-02-24 | $16.43 | $17.44 | 250,800 | — | — |
| 2014-02-21 | $16.36 | $17.37 | 289,800 | — | — |
| 2014-02-20 | $16.61 | $17.63 | 255,000 | — | — |
| 2014-02-19 | $16.41 | $17.42 | 300,300 | — | — |
| 2014-02-18 | $16.73 | $17.76 | 255,200 | — | — |
| 2014-02-14 | $17.07 | $18.12 | 313,700 | — | — |
| 2014-02-13 | $16.73 | $17.76 | 206,700 | — | — |
| 2014-02-12 | $16.83 | $17.71 | 236,100 | — | — |
| 2014-02-11 | $16.65 | $17.52 | 312,000 | — | — |
| 2014-02-10 | $17.00 | $17.88 | 289,600 | — | — |
| 2014-02-07 | $16.98 | $17.86 | 475,700 | — | — |
| 2014-02-06 | $16.51 | $17.37 | 266,000 | — | — |
| 2014-02-05 | $16.34 | $17.19 | 184,100 | — | — |
| 2014-02-04 | $16.55 | $17.41 | 268,300 | — | — |
| 2014-02-03 | $16.62 | $17.48 | 613,000 | — | — |
| 2014-01-31 | $16.83 | $17.71 | 157,300 | — | — |
| 2014-01-30 | $17.16 | $18.05 | 415,600 | — | — |
| 2014-01-29 | $16.90 | $17.78 | 722,900 | — | — |
| 2014-01-28 | $17.26 | $18.16 | 2,411,400 | — | — |
| 2014-01-27 | $14.88 | $15.65 | 502,900 | — | — |
| 2014-01-24 | $14.92 | $15.70 | 511,900 | — | — |
| 2014-01-23 | $15.17 | $15.96 | 434,500 | — | — |
| 2014-01-22 | $15.00 | $15.78 | 624,000 | — | — |
| 2014-01-21 | $14.07 | $14.80 | 163,200 | — | — |
| 2014-01-17 | $14.20 | $14.94 | 236,300 | — | — |
| 2014-01-16 | $13.95 | $14.68 | 197,500 | — | — |
| 2014-01-15 | $13.54 | $14.24 | 324,000 | — | — |
| 2014-01-14 | $13.81 | $14.53 | 417,800 | — | — |
| 2014-01-13 | $13.19 | $13.88 | 682,100 | — | — |
| 2014-01-10 | $13.97 | $14.70 | 129,400 | — | — |
| 2014-01-09 | $13.90 | $14.62 | 441,400 | — | — |
| 2014-01-08 | $14.41 | $15.16 | 156,200 | — | — |
| 2014-01-07 | $14.40 | $15.15 | 236,900 | — | — |
| 2014-01-06 | $14.42 | $15.17 | 393,500 | — | — |
| 2014-01-03 | $14.15 | $14.89 | 212,100 | — | — |
| 2014-01-02 | $14.05 | $14.78 | 159,200 | — | — |