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
- 2010-03-31 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 | $29.25 | $29.32 | 493,800 | — | — |
| 2014-12-30 | $29.42 | $29.50 | 327,800 | — | — |
| 2014-12-29 | $29.69 | $29.76 | 595,800 | — | — |
| 2014-12-26 | $28.85 | $28.92 | 308,200 | — | — |
| 2014-12-24 | $28.58 | $28.65 | 119,400 | — | — |
| 2014-12-23 | $28.24 | $28.31 | 460,600 | — | — |
| 2014-12-22 | $28.24 | $28.30 | 625,400 | — | — |
| 2014-12-19 | $28.26 | $28.34 | 1,206,800 | — | — |
| 2014-12-18 | $28.28 | $28.35 | 527,200 | — | — |
| 2014-12-17 | $27.33 | $27.40 | 771,800 | — | — |
| 2014-12-16 | $26.93 | $27.00 | 619,000 | — | — |
| 2014-12-15 | $26.70 | $26.77 | 701,000 | — | — |
| 2014-12-12 | $26.86 | $26.92 | 536,200 | — | — |
| 2014-12-11 | $27.11 | $27.18 | 686,200 | — | — |
| 2014-12-10 | $26.90 | $26.97 | 730,000 | — | — |
| 2014-12-09 | $26.86 | $26.92 | 698,400 | — | — |
| 2014-12-08 | $25.98 | $26.04 | 673,400 | — | — |
| 2014-12-05 | $26.16 | $26.22 | 595,800 | — | — |
| 2014-12-04 | $25.64 | $25.70 | 506,600 | — | — |
| 2014-12-03 | $25.54 | $25.60 | 791,800 | — | — |
| 2014-12-02 | $25.49 | $25.55 | 528,600 | — | — |
| 2014-12-01 | $25.39 | $25.45 | 918,600 | — | — |
| 2014-11-28 | $25.28 | $25.34 | 281,000 | — | — |
| 2014-11-26 | $25.46 | $25.52 | 633,600 | — | — |
| 2014-11-25 | $25.30 | $25.29 | 322,600 | — | — |
| 2014-11-24 | $25.45 | $25.44 | 273,400 | — | — |
| 2014-11-21 | $25.34 | $25.34 | 625,200 | — | — |
| 2014-11-20 | $24.99 | $24.99 | 228,400 | — | — |
| 2014-11-19 | $24.81 | $24.80 | 603,400 | — | — |
| 2014-11-18 | $24.74 | $24.74 | 282,000 | — | — |
| 2014-11-17 | $24.87 | $24.86 | 318,200 | — | — |
| 2014-11-14 | $25.09 | $25.09 | 514,200 | — | — |
| 2014-11-13 | $24.89 | $24.88 | 280,800 | — | — |
| 2014-11-12 | $25.01 | $25.01 | 241,000 | — | — |
| 2014-11-11 | $24.98 | $24.98 | 558,000 | — | — |
| 2014-11-10 | $25.00 | $24.99 | 642,400 | — | — |
| 2014-11-07 | $25.00 | $25.00 | 395,200 | — | — |
| 2014-11-06 | $24.97 | $24.97 | 495,400 | — | — |
| 2014-11-05 | $24.71 | $24.71 | 775,600 | — | — |
| 2014-11-04 | $24.75 | $24.74 | 1,170,600 | — | — |
| 2014-11-03 | $24.32 | $24.32 | 732,600 | — | — |
| 2014-10-31 | $24.16 | $24.16 | 768,800 | — | — |
| 2014-10-30 | $23.30 | $23.29 | 741,600 | — | — |
| 2014-10-29 | $23.34 | $23.34 | 462,600 | — | — |
| 2014-10-28 | $23.45 | $23.45 | 870,800 | — | — |
| 2014-10-27 | $22.75 | $22.75 | 291,400 | — | — |
| 2014-10-24 | $22.70 | $22.69 | 418,000 | — | — |
| 2014-10-23 | $22.30 | $22.30 | 289,600 | — | — |
| 2014-10-22 | $21.88 | $21.87 | 271,200 | — | — |
| 2014-10-21 | $22.36 | $22.36 | 693,000 | — | — |
| 2014-10-20 | $21.17 | $21.17 | 476,000 | — | — |
| 2014-10-17 | $21.20 | $21.19 | 576,800 | — | — |
| 2014-10-16 | $20.96 | $20.95 | 686,000 | — | — |
| 2014-10-15 | $21.40 | $21.40 | 764,200 | — | — |
| 2014-10-14 | $21.78 | $21.78 | 621,600 | — | — |
| 2014-10-13 | $21.76 | $21.76 | 432,400 | — | — |
| 2014-10-10 | $21.36 | $21.36 | 416,600 | — | — |
| 2014-10-09 | $21.83 | $21.82 | 532,400 | — | — |
| 2014-10-08 | $22.62 | $22.62 | 513,600 | — | — |
| 2014-10-07 | $21.73 | $21.73 | 377,200 | — | — |
| 2014-10-06 | $21.97 | $21.97 | 307,800 | — | — |
| 2014-10-03 | $21.72 | $21.72 | 232,800 | — | — |
| 2014-10-02 | $21.64 | $21.64 | 212,600 | — | — |
| 2014-10-01 | $21.50 | $21.50 | 566,400 | — | — |
| 2014-09-30 | $21.95 | $21.95 | 801,200 | — | — |
| 2014-09-29 | $22.31 | $22.30 | 377,200 | — | — |
| 2014-09-26 | $21.88 | $21.87 | 238,600 | — | — |
| 2014-09-25 | $21.91 | $21.90 | 426,000 | — | — |
| 2014-09-24 | $22.17 | $22.18 | 325,000 | — | — |
| 2014-09-23 | $22.14 | $22.14 | 550,800 | — | — |
| 2014-09-22 | $22.28 | $22.27 | 369,200 | — | — |
| 2014-09-19 | $22.35 | $22.35 | 850,000 | — | — |
| 2014-09-18 | $22.55 | $22.55 | 374,200 | — | — |
| 2014-09-17 | $21.78 | $21.78 | 287,800 | — | — |
| 2014-09-16 | $21.58 | $21.58 | 436,000 | — | — |
| 2014-09-15 | $21.61 | $21.60 | 401,000 | — | — |
| 2014-09-12 | $22.01 | $22.01 | 413,400 | — | — |
| 2014-09-11 | $22.59 | $22.59 | 264,200 | — | — |
| 2014-09-10 | $22.75 | $22.76 | 341,200 | — | — |
| 2014-09-09 | $22.72 | $22.72 | 336,000 | — | — |
| 2014-09-08 | $22.83 | $22.82 | 270,800 | — | — |
| 2014-09-05 | $22.73 | $22.72 | 266,800 | — | — |
| 2014-09-04 | $22.38 | $22.37 | 250,200 | — | — |
| 2014-09-03 | $22.76 | $22.76 | 290,200 | — | — |
| 2014-09-02 | $23.21 | $23.21 | 471,600 | — | — |
| 2014-08-29 | $22.63 | $22.63 | 187,200 | — | — |
| 2014-08-28 | $22.56 | $22.55 | 292,400 | — | — |
| 2014-08-27 | $22.83 | $22.83 | 235,000 | — | — |
| 2014-08-26 | $22.71 | $22.70 | 359,400 | — | — |
| 2014-08-25 | $22.58 | $22.58 | 217,400 | — | — |
| 2014-08-22 | $22.71 | $22.70 | 179,200 | — | — |
| 2014-08-21 | $22.94 | $22.94 | 246,000 | — | — |
| 2014-08-20 | $22.60 | $22.60 | 219,600 | — | — |
| 2014-08-19 | $22.76 | $22.76 | 256,000 | — | — |
| 2014-08-18 | $22.61 | $22.61 | 295,200 | — | — |
| 2014-08-15 | $22.15 | $22.15 | 376,800 | — | — |
| 2014-08-14 | $22.21 | $22.21 | 248,800 | — | — |
| 2014-08-13 | $22.18 | $22.18 | 272,600 | — | — |
| 2014-08-12 | $21.78 | $21.78 | 254,800 | — | — |
| 2014-08-11 | $21.96 | $21.95 | 224,600 | — | — |
| 2014-08-08 | $21.82 | $21.81 | 393,800 | — | — |
| 2014-08-07 | $21.42 | $21.41 | 432,400 | — | — |
| 2014-08-06 | $21.42 | $21.42 | 332,800 | — | — |
| 2014-08-05 | $21.11 | $21.10 | 749,200 | — | — |
| 2014-08-04 | $20.99 | $20.99 | 843,800 | — | — |
| 2014-08-01 | $21.47 | $21.47 | 695,400 | — | — |
| 2014-07-31 | $21.66 | $21.66 | 823,200 | — | — |
| 2014-07-30 | $22.14 | $22.14 | 500,600 | — | — |
| 2014-07-29 | $22.02 | $22.02 | 927,200 | — | — |
| 2014-07-28 | $21.84 | $21.84 | 689,600 | — | — |
| 2014-07-25 | $21.73 | $21.73 | 494,000 | — | — |
| 2014-07-24 | $21.87 | $21.87 | 397,600 | — | — |
| 2014-07-23 | $21.68 | $21.68 | 256,400 | — | — |
| 2014-07-22 | $21.76 | $21.76 | 287,800 | — | — |
| 2014-07-21 | $21.51 | $21.51 | 320,800 | — | — |
| 2014-07-18 | $21.73 | $21.72 | 626,200 | — | — |
| 2014-07-17 | $21.18 | $21.19 | 532,600 | — | — |
| 2014-07-16 | $21.49 | $21.49 | 415,200 | — | — |
| 2014-07-15 | $21.37 | $21.37 | 451,000 | — | — |
| 2014-07-14 | $21.73 | $21.72 | 304,600 | — | — |
| 2014-07-11 | $21.73 | $21.72 | 338,200 | — | — |
| 2014-07-10 | $21.74 | $21.74 | 340,200 | — | — |
| 2014-07-09 | $22.17 | $22.17 | 341,000 | — | — |
| 2014-07-08 | $22.21 | $22.21 | 541,400 | — | — |
| 2014-07-07 | $22.66 | $22.66 | 390,200 | — | — |
| 2014-07-03 | $23.13 | $23.13 | 361,600 | — | — |
| 2014-07-02 | $22.58 | $22.58 | 349,800 | — | — |
| 2014-07-01 | $22.67 | $22.67 | 688,800 | — | — |
| 2014-06-30 | $22.11 | $22.11 | 704,200 | — | — |
| 2014-06-27 | $21.89 | $21.88 | 2,848,600 | — | — |
| 2014-06-26 | $21.91 | $21.90 | 378,800 | — | — |
| 2014-06-25 | $21.95 | $21.95 | 865,200 | — | — |
| 2014-06-24 | $21.94 | $21.94 | 1,048,600 | — | — |
| 2014-06-23 | $22.26 | $22.26 | 472,000 | — | — |
| 2014-06-20 | $22.38 | $22.37 | 950,800 | — | — |
| 2014-06-19 | $22.47 | $22.47 | 408,000 | — | — |
| 2014-06-18 | $22.42 | $22.42 | 690,000 | — | — |
| 2014-06-17 | $22.38 | $22.37 | 652,400 | — | — |
| 2014-06-16 | $22.45 | $22.45 | 522,400 | — | — |
| 2014-06-13 | $22.48 | $22.48 | 717,200 | — | — |
| 2014-06-12 | $22.43 | $22.43 | 943,600 | — | — |
| 2014-06-11 | $22.64 | $22.64 | 753,200 | — | — |
| 2014-06-10 | $22.90 | $22.90 | 527,000 | — | — |
| 2014-06-09 | $23.02 | $23.02 | 425,600 | — | — |
| 2014-06-06 | $22.78 | $22.78 | 788,400 | — | — |
| 2014-06-05 | $22.40 | $22.39 | 947,600 | — | — |
| 2014-06-04 | $22.17 | $22.16 | 726,000 | — | — |
| 2014-06-03 | $21.93 | $21.93 | 878,000 | — | — |
| 2014-06-02 | $21.62 | $21.62 | 568,600 | — | — |
| 2014-05-30 | $21.33 | $21.33 | 525,400 | — | — |
| 2014-05-29 | $21.39 | $21.38 | 537,200 | — | — |
| 2014-05-28 | $21.33 | $21.33 | 417,800 | — | — |
| 2014-05-27 | $21.55 | $21.54 | 375,600 | — | — |
| 2014-05-23 | $21.02 | $21.02 | 442,200 | — | — |
| 2014-05-22 | $21.04 | $21.04 | 430,800 | — | — |
| 2014-05-21 | $21.11 | $21.11 | 428,400 | — | — |
| 2014-05-20 | $20.75 | $20.75 | 558,000 | — | — |
| 2014-05-19 | $21.15 | $21.14 | 590,200 | — | — |
| 2014-05-16 | $20.88 | $20.88 | 584,600 | — | — |
| 2014-05-15 | $20.17 | $20.17 | 956,000 | — | — |
| 2014-05-14 | $19.90 | $19.90 | 838,600 | — | — |
| 2014-05-13 | $20.37 | $20.37 | 1,263,800 | — | — |
| 2014-05-12 | $20.83 | $20.83 | 526,200 | — | — |
| 2014-05-09 | $19.95 | $19.94 | 310,800 | — | — |
| 2014-05-08 | $19.47 | $19.47 | 379,000 | — | — |
| 2014-05-07 | $19.73 | $19.73 | 528,400 | — | — |
| 2014-05-06 | $19.83 | $19.83 | 560,800 | — | — |
| 2014-05-05 | $20.15 | $20.15 | 483,000 | — | — |
| 2014-05-02 | $20.24 | $20.24 | 734,800 | — | — |
| 2014-05-01 | $19.06 | $19.06 | 970,600 | — | — |
| 2014-04-30 | $19.46 | $19.46 | 1,068,200 | — | — |
| 2014-04-29 | $19.26 | $19.26 | 624,000 | — | — |
| 2014-04-28 | $19.01 | $19.01 | 755,800 | — | — |
| 2014-04-25 | $18.65 | $18.65 | 878,400 | — | — |
| 2014-04-24 | $18.92 | $18.93 | 177,800 | — | — |
| 2014-04-23 | $19.00 | $19.00 | 555,000 | — | — |
| 2014-04-22 | $19.17 | $19.17 | 537,800 | — | — |
| 2014-04-21 | $19.33 | $19.33 | 186,600 | — | — |
| 2014-04-17 | $19.25 | $19.26 | 356,000 | — | — |
| 2014-04-16 | $19.07 | $19.07 | 452,200 | — | — |
| 2014-04-15 | $18.34 | $18.34 | 499,800 | — | — |
| 2014-04-14 | $18.12 | $18.11 | 636,600 | — | — |
| 2014-04-11 | $18.11 | $18.11 | 568,600 | — | — |
| 2014-04-10 | $18.73 | $18.73 | 480,800 | — | — |
| 2014-04-09 | $19.20 | $19.20 | 464,400 | — | — |
| 2014-04-08 | $19.12 | $19.12 | 497,000 | — | — |
| 2014-04-07 | $19.02 | $19.02 | 469,800 | — | — |
| 2014-04-04 | $19.90 | $19.90 | 401,000 | — | — |
| 2014-04-03 | $20.42 | $20.42 | 320,600 | — | — |
| 2014-04-02 | $20.90 | $20.90 | 409,600 | — | — |
| 2014-04-01 | $20.68 | $20.68 | 456,200 | — | — |
| 2014-03-31 | $20.01 | $20.01 | 494,200 | — | — |
| 2014-03-28 | $19.48 | $19.48 | 249,400 | — | — |
| 2014-03-27 | $19.61 | $19.61 | 568,600 | — | — |
| 2014-03-26 | $20.01 | $20.01 | 618,600 | — | — |
| 2014-03-25 | $21.01 | $21.01 | 396,200 | — | — |
| 2014-03-24 | $20.78 | $20.77 | 553,800 | — | — |
| 2014-03-21 | $21.00 | $21.00 | 712,400 | — | — |
| 2014-03-20 | $20.84 | $20.84 | 208,200 | — | — |
| 2014-03-19 | $20.71 | $20.70 | 371,800 | — | — |
| 2014-03-18 | $21.15 | $21.14 | 393,600 | — | — |
| 2014-03-17 | $20.61 | $20.60 | 308,000 | — | — |
| 2014-03-14 | $20.37 | $20.37 | 284,600 | — | — |
| 2014-03-13 | $20.46 | $20.45 | 800,400 | — | — |
| 2014-03-12 | $20.50 | $20.49 | 424,200 | — | — |
| 2014-03-11 | $20.28 | $20.27 | 437,200 | — | — |
| 2014-03-10 | $20.37 | $20.37 | 360,200 | — | — |
| 2014-03-07 | $20.38 | $20.37 | 402,000 | — | — |
| 2014-03-06 | $20.49 | $20.49 | 454,000 | — | — |
| 2014-03-05 | $20.34 | $20.34 | 636,200 | — | — |
| 2014-03-04 | $20.20 | $20.20 | 992,800 | — | — |
| 2014-03-03 | $19.24 | $19.24 | 451,800 | — | — |
| 2014-02-28 | $19.34 | $19.34 | 490,200 | — | — |
| 2014-02-27 | $19.37 | $19.37 | 420,200 | — | — |
| 2014-02-26 | $19.38 | $19.37 | 420,800 | — | — |
| 2014-02-25 | $18.92 | $18.92 | 798,000 | — | — |
| 2014-02-24 | $19.48 | $19.48 | 346,000 | — | — |
| 2014-02-21 | $19.42 | $19.42 | 439,400 | — | — |
| 2014-02-20 | $19.75 | $19.75 | 343,000 | — | — |
| 2014-02-19 | $19.55 | $19.55 | 400,200 | — | — |
| 2014-02-18 | $19.91 | $19.91 | 453,200 | — | — |
| 2014-02-14 | $19.66 | $19.65 | 486,800 | — | — |
| 2014-02-13 | $20.07 | $20.06 | 343,400 | — | — |
| 2014-02-12 | $19.89 | $19.89 | 766,000 | — | — |
| 2014-02-11 | $19.51 | $19.51 | 995,600 | — | — |
| 2014-02-10 | $19.17 | $19.17 | 375,600 | — | — |
| 2014-02-07 | $18.98 | $18.98 | 366,400 | — | — |
| 2014-02-06 | $18.76 | $18.77 | 260,200 | — | — |
| 2014-02-05 | $18.88 | $18.88 | 415,200 | — | — |
| 2014-02-04 | $19.24 | $19.23 | 451,200 | — | — |
| 2014-02-03 | $18.92 | $18.92 | 877,400 | — | — |
| 2014-01-31 | $19.41 | $19.41 | 464,600 | — | — |
| 2014-01-30 | $19.56 | $19.55 | 1,168,800 | — | — |
| 2014-01-29 | $19.70 | $19.70 | 1,074,600 | — | — |
| 2014-01-28 | $20.91 | $20.91 | 666,400 | — | — |
| 2014-01-27 | $21.27 | $21.27 | 502,200 | — | — |
| 2014-01-24 | $21.34 | $21.34 | 663,400 | — | — |
| 2014-01-23 | $21.68 | $21.68 | 894,600 | — | — |
| 2014-01-22 | $21.64 | $21.63 | 931,000 | — | — |
| 2014-01-21 | $21.51 | $21.51 | 506,600 | — | — |
| 2014-01-17 | $21.61 | $21.61 | 480,000 | — | — |
| 2014-01-16 | $21.70 | $21.70 | 773,400 | — | — |
| 2014-01-15 | $22.21 | $22.21 | 781,000 | — | — |
| 2014-01-14 | $22.87 | $22.87 | 216,200 | — | — |
| 2014-01-13 | $22.49 | $22.48 | 425,000 | — | — |
| 2014-01-10 | $22.92 | $22.92 | 328,400 | — | — |
| 2014-01-09 | $23.10 | $23.10 | 382,600 | — | — |
| 2014-01-08 | $23.12 | $23.12 | 800,000 | — | — |
| 2014-01-07 | $22.95 | $22.95 | 808,600 | — | — |
| 2014-01-06 | $22.45 | $22.45 | 725,600 | — | — |
| 2014-01-03 | $22.55 | $22.55 | 573,200 | — | — |
| 2014-01-02 | $22.27 | $22.27 | 620,800 | — | — |