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
- 1998-11-16 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 | $22.21 | $33.85 | 637,500 | — | — |
| 2014-12-30 | $22.10 | $33.68 | 975,500 | — | — |
| 2014-12-29 | $22.12 | $33.72 | 587,000 | — | — |
| 2014-12-26 | $21.97 | $33.49 | 280,400 | — | — |
| 2014-12-24 | $22.06 | $33.62 | 174,500 | — | — |
| 2014-12-23 | $21.97 | $33.49 | 526,600 | — | — |
| 2014-12-22 | $22.06 | $33.62 | 915,800 | — | — |
| 2014-12-19 | $22.02 | $33.56 | 1,213,400 | — | — |
| 2014-12-18 | $22.28 | $33.96 | 1,562,300 | — | — |
| 2014-12-17 | $22.02 | $33.56 | 1,388,700 | — | — |
| 2014-12-16 | $21.51 | $32.79 | 1,769,400 | — | — |
| 2014-12-15 | $22.21 | $33.85 | 1,689,000 | — | — |
| 2014-12-12 | $22.66 | $34.54 | 1,752,800 | — | — |
| 2014-12-11 | $23.27 | $35.47 | 2,180,400 | — | — |
| 2014-12-10 | $23.49 | $35.80 | 7,666,700 | — | — |
| 2014-12-09 | $22.22 | $33.87 | 1,163,300 | — | — |
| 2014-12-08 | $21.80 | $33.23 | 792,600 | — | — |
| 2014-12-05 | $22.56 | $34.39 | 879,600 | — | — |
| 2014-12-04 | $22.01 | $33.55 | 880,700 | — | — |
| 2014-12-03 | $22.50 | $34.29 | 942,700 | — | — |
| 2014-12-02 | $22.26 | $33.93 | 715,100 | — | — |
| 2014-12-01 | $22.67 | $34.55 | 1,500,700 | — | — |
| 2014-11-28 | $24.35 | $37.11 | 719,900 | — | — |
| 2014-11-26 | $24.31 | $37.05 | 935,600 | — | — |
| 2014-11-25 | $24.27 | $36.99 | 1,612,900 | — | — |
| 2014-11-24 | $24.17 | $36.84 | 1,273,400 | — | — |
| 2014-11-21 | $24.77 | $37.75 | 2,061,100 | — | — |
| 2014-11-20 | $24.64 | $37.56 | 2,179,100 | — | — |
| 2014-11-19 | $24.85 | $37.88 | 1,825,400 | — | — |
| 2014-11-18 | $24.62 | $37.53 | 1,011,700 | — | — |
| 2014-11-17 | $24.73 | $37.69 | 1,068,300 | — | — |
| 2014-11-14 | $25.12 | $38.29 | 757,000 | — | — |
| 2014-11-13 | $24.98 | $38.07 | 623,600 | — | — |
| 2014-11-12 | $25.14 | $38.32 | 881,100 | — | — |
| 2014-11-11 | $25.44 | $38.78 | 679,100 | — | — |
| 2014-11-10 | $25.58 | $38.99 | 1,049,700 | — | — |
| 2014-11-07 | $25.92 | $39.51 | 987,100 | — | — |
| 2014-11-06 | $25.84 | $39.39 | 1,224,600 | — | — |
| 2014-11-05 | $26.10 | $39.78 | 1,354,700 | — | — |
| 2014-11-04 | $26.52 | $40.42 | 2,438,500 | — | — |
| 2014-11-03 | $26.79 | $40.83 | 2,744,900 | — | — |
| 2014-10-31 | $27.52 | $41.95 | 4,501,200 | — | — |
| 2014-10-30 | $24.32 | $37.07 | 1,565,100 | — | — |
| 2014-10-29 | $24.01 | $36.60 | 1,986,000 | — | — |
| 2014-10-28 | $23.25 | $35.44 | 857,300 | — | — |
| 2014-10-27 | $22.60 | $34.45 | 1,880,300 | — | — |
| 2014-10-24 | $22.77 | $34.71 | 981,300 | — | — |
| 2014-10-23 | $22.41 | $34.16 | 1,684,900 | — | — |
| 2014-10-22 | $22.98 | $35.03 | 799,400 | — | — |
| 2014-10-21 | $23.20 | $35.36 | 1,500,000 | — | — |
| 2014-10-20 | $23.19 | $35.35 | 1,005,600 | — | — |
| 2014-10-17 | $24.28 | $37.01 | 2,412,900 | — | — |
| 2014-10-16 | $22.64 | $34.51 | 1,592,600 | — | — |
| 2014-10-15 | $23.19 | $35.35 | 2,011,300 | — | — |
| 2014-10-14 | $23.96 | $36.52 | 1,874,600 | — | — |
| 2014-10-13 | $23.51 | $35.83 | 1,275,000 | — | — |
| 2014-10-10 | $23.15 | $35.28 | 1,453,800 | — | — |
| 2014-10-09 | $24.49 | $37.33 | 1,960,600 | — | — |
| 2014-10-08 | $25.32 | $38.59 | 1,962,400 | — | — |
| 2014-10-07 | $24.75 | $37.72 | 2,715,700 | — | — |
| 2014-10-06 | $25.64 | $39.08 | 1,217,000 | — | — |
| 2014-10-03 | $25.35 | $38.64 | 2,257,300 | — | — |
| 2014-10-02 | $25.13 | $38.30 | 1,226,700 | — | — |
| 2014-10-01 | $25.28 | $38.53 | 1,913,500 | — | — |
| 2014-09-30 | $26.20 | $39.93 | 1,734,900 | — | — |
| 2014-09-29 | $26.86 | $40.94 | 2,176,000 | — | — |
| 2014-09-26 | $27.66 | $42.16 | 1,688,700 | — | — |
| 2014-09-25 | $27.70 | $42.22 | 1,303,900 | — | — |
| 2014-09-24 | $28.67 | $43.70 | 699,700 | — | — |
| 2014-09-23 | $28.61 | $43.61 | 1,677,000 | — | — |
| 2014-09-22 | $28.49 | $43.42 | 1,395,000 | — | — |
| 2014-09-19 | $28.41 | $43.30 | 2,857,000 | — | — |
| 2014-09-18 | $29.16 | $44.45 | 1,220,900 | — | — |
| 2014-09-17 | $28.96 | $44.14 | 2,371,600 | — | — |
| 2014-09-16 | $28.45 | $43.36 | 2,000,000 | — | — |
| 2014-09-15 | $29.28 | $44.63 | 1,686,600 | — | — |
| 2014-09-12 | $29.47 | $44.92 | 1,514,900 | — | — |
| 2014-09-11 | $29.50 | $44.96 | 1,561,900 | — | — |
| 2014-09-10 | $29.64 | $45.18 | 1,672,400 | — | — |
| 2014-09-09 | $29.59 | $45.10 | 1,775,100 | — | — |
| 2014-09-08 | $29.42 | $44.84 | 3,247,900 | — | — |
| 2014-09-05 | $28.00 | $42.68 | 473,000 | — | — |
| 2014-09-04 | $27.89 | $42.51 | 574,700 | — | — |
| 2014-09-03 | $27.89 | $42.51 | 976,900 | — | — |
| 2014-09-02 | $28.05 | $42.75 | 860,500 | — | — |
| 2014-08-29 | $27.98 | $42.65 | 1,689,600 | — | — |
| 2014-08-28 | $27.30 | $41.61 | 2,857,800 | — | — |
| 2014-08-27 | $28.14 | $42.89 | 4,477,300 | — | — |
| 2014-08-26 | $25.39 | $38.70 | 701,700 | — | — |
| 2014-08-25 | $24.82 | $37.83 | 632,400 | — | — |
| 2014-08-22 | $24.71 | $37.66 | 716,100 | — | — |
| 2014-08-21 | $25.41 | $38.73 | 379,500 | — | — |
| 2014-08-20 | $25.10 | $38.26 | 560,400 | — | — |
| 2014-08-19 | $25.01 | $38.12 | 589,300 | — | — |
| 2014-08-18 | $25.03 | $38.15 | 765,100 | — | — |
| 2014-08-15 | $24.11 | $36.75 | 1,115,800 | — | — |
| 2014-08-14 | $24.04 | $36.64 | 936,500 | — | — |
| 2014-08-13 | $24.00 | $36.58 | 1,263,100 | — | — |
| 2014-08-12 | $24.57 | $37.45 | 458,000 | — | — |
| 2014-08-11 | $24.56 | $37.43 | 545,000 | — | — |
| 2014-08-08 | $24.25 | $36.96 | 472,700 | — | — |
| 2014-08-07 | $24.15 | $36.81 | 1,196,700 | — | — |
| 2014-08-06 | $24.12 | $36.76 | 1,253,400 | — | — |
| 2014-08-05 | $24.62 | $37.53 | 3,514,400 | — | — |
| 2014-08-04 | $27.20 | $41.46 | 921,400 | — | — |
| 2014-08-01 | $27.34 | $41.67 | 1,170,100 | — | — |
| 2014-07-31 | $26.62 | $40.57 | 1,197,400 | — | — |
| 2014-07-30 | $27.36 | $41.70 | 649,200 | — | — |
| 2014-07-29 | $27.54 | $41.98 | 694,400 | — | — |
| 2014-07-28 | $27.79 | $42.36 | 371,200 | — | — |
| 2014-07-25 | $27.59 | $42.05 | 284,300 | — | — |
| 2014-07-24 | $27.87 | $42.48 | 780,700 | — | — |
| 2014-07-23 | $27.45 | $41.84 | 495,300 | — | — |
| 2014-07-22 | $27.57 | $42.02 | 582,200 | — | — |
| 2014-07-21 | $27.00 | $41.15 | 594,700 | — | — |
| 2014-07-18 | $27.05 | $41.23 | 620,200 | — | — |
| 2014-07-17 | $26.37 | $40.19 | 1,157,800 | — | — |
| 2014-07-16 | $27.10 | $41.31 | 1,010,100 | — | — |
| 2014-07-15 | $27.18 | $41.43 | 634,300 | — | — |
| 2014-07-14 | $27.05 | $41.23 | 747,400 | — | — |
| 2014-07-11 | $26.62 | $40.57 | 1,512,900 | — | — |
| 2014-07-10 | $26.93 | $41.05 | 1,382,400 | — | — |
| 2014-07-09 | $27.07 | $41.26 | 481,400 | — | — |
| 2014-07-08 | $27.03 | $41.20 | 637,700 | — | — |
| 2014-07-07 | $27.51 | $41.93 | 377,500 | — | — |
| 2014-07-03 | $27.78 | $42.34 | 711,100 | — | — |
| 2014-07-02 | $27.77 | $42.33 | 1,403,300 | — | — |
| 2014-07-01 | $28.28 | $43.10 | 1,604,400 | — | — |
| 2014-06-30 | $29.03 | $44.25 | 1,537,300 | — | — |
| 2014-06-27 | $29.54 | $45.02 | 889,700 | — | — |
| 2014-06-26 | $30.16 | $45.97 | 854,000 | — | — |
| 2014-06-25 | $29.77 | $45.38 | 794,100 | — | — |
| 2014-06-24 | $29.55 | $45.04 | 585,400 | — | — |
| 2014-06-23 | $29.16 | $44.45 | 264,100 | — | — |
| 2014-06-20 | $29.18 | $44.48 | 590,900 | — | — |
| 2014-06-19 | $29.30 | $44.66 | 707,500 | — | — |
| 2014-06-18 | $29.61 | $45.13 | 1,182,600 | — | — |
| 2014-06-17 | $29.16 | $44.45 | 493,300 | — | — |
| 2014-06-16 | $29.30 | $44.66 | 581,300 | — | — |
| 2014-06-13 | $29.72 | $45.30 | 789,000 | — | — |
| 2014-06-12 | $29.87 | $45.53 | 423,500 | — | — |
| 2014-06-11 | $29.92 | $45.60 | 565,500 | — | — |
| 2014-06-10 | $30.09 | $45.86 | 1,427,100 | — | — |
| 2014-06-09 | $30.07 | $45.83 | 1,066,100 | — | — |
| 2014-06-06 | $29.47 | $44.92 | 3,295,200 | — | — |
| 2014-06-05 | $28.53 | $43.49 | 2,630,900 | — | — |
| 2014-06-04 | $27.61 | $42.08 | 873,500 | — | — |
| 2014-06-03 | $27.12 | $41.34 | 587,200 | — | — |
| 2014-06-02 | $27.10 | $41.31 | 602,300 | — | — |
| 2014-05-30 | $27.24 | $41.52 | 2,126,600 | — | — |
| 2014-05-29 | $27.08 | $41.28 | 702,000 | — | — |
| 2014-05-28 | $27.16 | $41.40 | 893,700 | — | — |
| 2014-05-27 | $26.66 | $40.63 | 554,800 | — | — |
| 2014-05-23 | $26.90 | $41.00 | 487,800 | — | — |
| 2014-05-22 | $26.92 | $41.03 | 1,056,200 | — | — |
| 2014-05-21 | $26.61 | $40.56 | 903,000 | — | — |
| 2014-05-20 | $26.68 | $40.67 | 1,219,800 | — | — |
| 2014-05-19 | $27.30 | $41.61 | 921,200 | — | — |
| 2014-05-16 | $26.96 | $41.09 | 1,079,500 | — | — |
| 2014-05-15 | $26.91 | $41.02 | 945,200 | — | — |
| 2014-05-14 | $27.75 | $42.30 | 1,557,800 | — | — |
| 2014-05-13 | $27.54 | $41.98 | 1,498,800 | — | — |
| 2014-05-12 | $28.36 | $42.04 | 1,205,400 | — | — |
| 2014-05-09 | $27.64 | $40.97 | 1,011,100 | — | — |
| 2014-05-08 | $28.11 | $41.67 | 1,204,100 | — | — |
| 2014-05-07 | $28.07 | $41.61 | 1,151,200 | — | — |
| 2014-05-06 | $27.92 | $41.38 | 1,371,000 | — | — |
| 2014-05-05 | $27.73 | $41.10 | 756,900 | — | — |
| 2014-05-02 | $27.92 | $41.38 | 1,475,300 | — | — |
| 2014-05-01 | $27.34 | $40.52 | 897,400 | — | — |
| 2014-04-30 | $26.91 | $39.89 | 576,800 | — | — |
| 2014-04-29 | $26.91 | $39.89 | 1,793,800 | — | — |
| 2014-04-28 | $26.60 | $39.43 | 1,171,300 | — | — |
| 2014-04-25 | $25.76 | $38.18 | 1,472,400 | — | — |
| 2014-04-24 | $25.01 | $37.07 | 875,100 | — | — |
| 2014-04-23 | $25.01 | $37.07 | 841,100 | — | — |
| 2014-04-22 | $25.00 | $37.06 | 681,800 | — | — |
| 2014-04-21 | $24.76 | $36.70 | 290,500 | — | — |
| 2014-04-17 | $24.92 | $36.94 | 911,400 | — | — |
| 2014-04-16 | $24.24 | $35.93 | 1,929,300 | — | — |
| 2014-04-15 | $23.50 | $34.83 | 1,437,900 | — | — |
| 2014-04-14 | $24.13 | $35.77 | 917,400 | — | — |
| 2014-04-11 | $24.62 | $36.49 | 944,300 | — | — |
| 2014-04-10 | $25.29 | $37.49 | 1,604,100 | — | — |
| 2014-04-09 | $25.78 | $38.21 | 1,436,300 | — | — |
| 2014-04-08 | $25.08 | $37.17 | 1,376,800 | — | — |
| 2014-04-07 | $25.35 | $37.57 | 1,639,500 | — | — |
| 2014-04-04 | $25.99 | $38.52 | 689,500 | — | — |
| 2014-04-03 | $26.12 | $38.72 | 971,200 | — | — |
| 2014-04-02 | $26.33 | $39.03 | 619,200 | — | — |
| 2014-04-01 | $26.03 | $38.58 | 674,300 | — | — |
| 2014-03-31 | $25.96 | $38.48 | 766,500 | — | — |
| 2014-03-28 | $25.84 | $38.30 | 870,000 | — | — |
| 2014-03-27 | $25.67 | $38.05 | 1,231,800 | — | — |
| 2014-03-26 | $25.21 | $37.37 | 1,606,200 | — | — |
| 2014-03-25 | $24.21 | $35.88 | 604,800 | — | — |
| 2014-03-24 | $24.56 | $36.40 | 662,700 | — | — |
| 2014-03-21 | $25.06 | $37.14 | 805,400 | — | — |
| 2014-03-20 | $24.83 | $36.80 | 908,000 | — | — |
| 2014-03-19 | $24.00 | $35.57 | 553,200 | — | — |
| 2014-03-18 | $24.40 | $36.17 | 1,010,200 | — | — |
| 2014-03-17 | $23.76 | $35.22 | 491,300 | — | — |
| 2014-03-14 | $23.85 | $35.35 | 512,400 | — | — |
| 2014-03-13 | $23.80 | $35.28 | 977,400 | — | — |
| 2014-03-12 | $24.45 | $36.24 | 824,400 | — | — |
| 2014-03-11 | $24.09 | $35.71 | 936,200 | — | — |
| 2014-03-10 | $24.03 | $35.62 | 900,000 | — | — |
| 2014-03-07 | $24.66 | $36.55 | 1,671,700 | — | — |
| 2014-03-06 | $24.80 | $36.76 | 1,689,000 | — | — |
| 2014-03-05 | $24.83 | $36.80 | 2,334,900 | — | — |
| 2014-03-04 | $24.29 | $36.00 | 893,300 | — | — |
| 2014-03-03 | $24.16 | $35.81 | 1,340,600 | — | — |
| 2014-02-28 | $24.74 | $36.67 | 2,834,100 | — | — |
| 2014-02-27 | $24.82 | $36.79 | 3,379,400 | — | — |
| 2014-02-26 | $23.95 | $35.50 | 1,036,600 | — | — |
| 2014-02-25 | $24.27 | $35.97 | 1,428,900 | — | — |
| 2014-02-24 | $24.47 | $36.27 | 1,179,300 | — | — |
| 2014-02-21 | $25.19 | $37.34 | 689,900 | — | — |
| 2014-02-20 | $25.24 | $37.41 | 1,116,500 | — | — |
| 2014-02-19 | $25.32 | $37.53 | 1,459,300 | — | — |
| 2014-02-18 | $25.74 | $38.15 | 980,600 | — | — |
| 2014-02-14 | $26.47 | $39.23 | 737,500 | — | — |
| 2014-02-13 | $26.50 | $39.28 | 1,016,300 | — | — |
| 2014-02-12 | $26.16 | $38.77 | 1,966,600 | — | — |
| 2014-02-11 | $26.61 | $39.44 | 1,740,200 | — | — |
| 2014-02-10 | $26.74 | $39.63 | 1,520,300 | — | — |
| 2014-02-07 | $27.43 | $40.66 | 650,500 | — | — |
| 2014-02-06 | $27.24 | $40.38 | 1,172,800 | — | — |
| 2014-02-05 | $26.75 | $39.65 | 1,331,700 | — | — |
| 2014-02-04 | $26.80 | $39.72 | 1,308,000 | — | — |
| 2014-02-03 | $25.35 | $37.57 | 1,171,500 | — | — |
| 2014-01-31 | $26.03 | $38.58 | 1,504,000 | — | — |
| 2014-01-30 | $26.32 | $39.01 | 2,074,200 | — | — |
| 2014-01-29 | $26.26 | $38.92 | 1,147,600 | — | — |
| 2014-01-28 | $26.59 | $39.41 | 1,262,200 | — | — |
| 2014-01-27 | $26.17 | $38.79 | 1,600,200 | — | — |
| 2014-01-24 | $26.46 | $39.22 | 2,610,700 | — | — |
| 2014-01-23 | $27.52 | $40.79 | 1,823,600 | — | — |
| 2014-01-22 | $28.83 | $42.73 | 1,440,600 | — | — |
| 2014-01-21 | $28.30 | $41.95 | 1,403,500 | — | — |
| 2014-01-17 | $28.49 | $42.23 | 564,700 | — | — |
| 2014-01-16 | $28.51 | $42.26 | 2,310,900 | — | — |
| 2014-01-15 | $28.40 | $42.09 | 1,911,900 | — | — |
| 2014-01-14 | $28.42 | $42.12 | 1,017,300 | — | — |
| 2014-01-13 | $27.88 | $41.32 | 582,700 | — | — |
| 2014-01-10 | $28.07 | $41.61 | 1,206,500 | — | — |
| 2014-01-09 | $27.68 | $41.03 | 1,017,900 | — | — |
| 2014-01-08 | $27.78 | $41.18 | 1,495,500 | — | — |
| 2014-01-07 | $28.08 | $41.62 | 1,731,900 | — | — |
| 2014-01-06 | $27.99 | $41.49 | 1,964,100 | — | — |
| 2014-01-03 | $28.27 | $41.90 | 2,518,000 | — | — |
| 2014-01-02 | $25.33 | $37.54 | 983,100 | — | — |