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
- 2013-10-25 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 | $22.83 | $22.83 | 544,000 | — | — |
| 2014-12-30 | $22.97 | $22.97 | 715,600 | — | — |
| 2014-12-29 | $23.11 | $23.11 | 317,800 | — | — |
| 2014-12-26 | $23.24 | $23.24 | 158,800 | — | — |
| 2014-12-24 | $23.19 | $23.19 | 131,600 | — | — |
| 2014-12-23 | $23.00 | $23.00 | 635,400 | — | — |
| 2014-12-22 | $22.75 | $22.75 | 619,100 | — | — |
| 2014-12-19 | $22.48 | $22.48 | 665,500 | — | — |
| 2014-12-18 | $22.08 | $22.08 | 1,706,200 | — | — |
| 2014-12-17 | $21.75 | $21.75 | 889,000 | — | — |
| 2014-12-16 | $21.80 | $21.80 | 687,100 | — | — |
| 2014-12-15 | $21.96 | $21.95 | 1,551,200 | — | — |
| 2014-12-12 | $21.99 | $21.99 | 1,288,800 | — | — |
| 2014-12-11 | $22.30 | $22.30 | 1,412,400 | — | — |
| 2014-12-10 | $22.55 | $22.55 | 2,232,300 | — | — |
| 2014-12-09 | $23.35 | $23.35 | 1,503,800 | — | — |
| 2014-12-08 | $23.59 | $23.59 | 5,369,900 | — | — |
| 2014-12-05 | $23.83 | $23.83 | 847,300 | — | — |
| 2014-12-04 | $23.41 | $23.41 | 3,463,000 | — | — |
| 2014-12-03 | $23.10 | $23.10 | 668,900 | — | — |
| 2014-12-02 | $22.50 | $22.50 | 408,400 | — | — |
| 2014-12-01 | $22.22 | $22.22 | 855,700 | — | — |
| 2014-11-28 | $22.20 | $22.20 | 470,600 | — | — |
| 2014-11-26 | $22.51 | $22.51 | 490,700 | — | — |
| 2014-11-25 | $22.19 | $22.19 | 803,000 | — | — |
| 2014-11-24 | $22.05 | $22.05 | 904,100 | — | — |
| 2014-11-21 | $21.78 | $21.78 | 575,500 | — | — |
| 2014-11-20 | $21.67 | $21.67 | 462,900 | — | — |
| 2014-11-19 | $21.47 | $21.47 | 559,100 | — | — |
| 2014-11-18 | $21.58 | $21.58 | 849,200 | — | — |
| 2014-11-17 | $20.78 | $20.78 | 696,300 | — | — |
| 2014-11-14 | $21.20 | $21.20 | 600,100 | — | — |
| 2014-11-13 | $20.88 | $20.88 | 1,278,100 | — | — |
| 2014-11-12 | $21.12 | $21.12 | 701,400 | — | — |
| 2014-11-11 | $21.10 | $21.10 | 924,500 | — | — |
| 2014-11-10 | $20.77 | $20.77 | 3,023,600 | — | — |
| 2014-11-07 | $22.59 | $22.59 | 981,100 | — | — |
| 2014-11-06 | $22.20 | $22.20 | 735,100 | — | — |
| 2014-11-05 | $21.60 | $21.60 | 895,200 | — | — |
| 2014-11-04 | $21.56 | $21.56 | 1,699,000 | — | — |
| 2014-11-03 | $21.09 | $21.09 | 2,406,500 | — | — |
| 2014-10-31 | $21.54 | $21.54 | 6,253,700 | — | — |
| 2014-10-30 | $23.25 | $23.25 | 1,368,200 | — | — |
| 2014-10-29 | $22.82 | $22.82 | 575,500 | — | — |
| 2014-10-28 | $22.70 | $22.70 | 687,700 | — | — |
| 2014-10-27 | $22.40 | $22.40 | 1,511,800 | — | — |
| 2014-10-24 | $22.82 | $22.82 | 467,200 | — | — |
| 2014-10-23 | $23.03 | $23.03 | 584,200 | — | — |
| 2014-10-22 | $22.36 | $22.36 | 412,300 | — | — |
| 2014-10-21 | $22.77 | $22.77 | 573,300 | — | — |
| 2014-10-20 | $22.18 | $22.18 | 416,900 | — | — |
| 2014-10-17 | $22.07 | $22.07 | 1,079,400 | — | — |
| 2014-10-16 | $21.00 | $21.00 | 1,226,500 | — | — |
| 2014-10-15 | $20.19 | $20.19 | 2,268,400 | — | — |
| 2014-10-14 | $21.25 | $21.25 | 752,500 | — | — |
| 2014-10-13 | $21.29 | $21.29 | 1,226,700 | — | — |
| 2014-10-10 | $21.56 | $21.56 | 1,815,700 | — | — |
| 2014-10-09 | $23.03 | $23.03 | 938,700 | — | — |
| 2014-10-08 | $23.49 | $23.49 | 1,443,600 | — | — |
| 2014-10-07 | $23.15 | $23.15 | 507,500 | — | — |
| 2014-10-06 | $23.45 | $23.45 | 949,200 | — | — |
| 2014-10-03 | $23.81 | $23.81 | 772,700 | — | — |
| 2014-10-02 | $24.11 | $24.11 | 419,200 | — | — |
| 2014-10-01 | $23.94 | $23.94 | 714,400 | — | — |
| 2014-09-30 | $23.91 | $23.91 | 587,300 | — | — |
| 2014-09-29 | $24.28 | $24.28 | 286,700 | — | — |
| 2014-09-26 | $24.22 | $24.22 | 318,200 | — | — |
| 2014-09-25 | $24.31 | $24.31 | 446,500 | — | — |
| 2014-09-24 | $24.48 | $24.48 | 534,200 | — | — |
| 2014-09-23 | $24.17 | $24.17 | 1,190,200 | — | — |
| 2014-09-22 | $24.23 | $24.23 | 551,800 | — | — |
| 2014-09-19 | $24.64 | $24.64 | 1,340,900 | — | — |
| 2014-09-18 | $24.77 | $24.77 | 661,700 | — | — |
| 2014-09-17 | $24.25 | $24.25 | 652,600 | — | — |
| 2014-09-16 | $24.63 | $24.63 | 806,700 | — | — |
| 2014-09-15 | $24.68 | $24.68 | 1,010,500 | — | — |
| 2014-09-12 | $25.19 | $25.19 | 1,311,000 | — | — |
| 2014-09-11 | $25.80 | $25.80 | 779,100 | — | — |
| 2014-09-10 | $25.70 | $25.70 | 451,000 | — | — |
| 2014-09-09 | $25.36 | $25.36 | 464,800 | — | — |
| 2014-09-08 | $26.10 | $26.10 | 414,200 | — | — |
| 2014-09-05 | $26.24 | $26.24 | 432,500 | — | — |
| 2014-09-04 | $26.14 | $26.14 | 1,323,400 | — | — |
| 2014-09-03 | $26.32 | $26.32 | 948,300 | — | — |
| 2014-09-02 | $26.50 | $26.50 | 1,249,600 | — | — |
| 2014-08-29 | $25.76 | $25.76 | 337,100 | — | — |
| 2014-08-28 | $25.69 | $25.69 | 358,500 | — | — |
| 2014-08-27 | $25.73 | $25.73 | 472,000 | — | — |
| 2014-08-26 | $25.86 | $25.86 | 1,085,600 | — | — |
| 2014-08-25 | $25.99 | $25.99 | 1,276,400 | — | — |
| 2014-08-22 | $25.89 | $25.89 | 597,900 | — | — |
| 2014-08-21 | $26.08 | $26.08 | 720,500 | — | — |
| 2014-08-20 | $25.40 | $25.40 | 1,058,400 | — | — |
| 2014-08-19 | $24.97 | $24.97 | 477,800 | — | — |
| 2014-08-18 | $24.87 | $24.87 | 642,600 | — | — |
| 2014-08-15 | $24.97 | $24.97 | 795,200 | — | — |
| 2014-08-14 | $25.43 | $25.43 | 1,175,300 | — | — |
| 2014-08-13 | $25.26 | $25.26 | 732,900 | — | — |
| 2014-08-12 | $24.62 | $24.62 | 1,040,000 | — | — |
| 2014-08-11 | $24.43 | $24.43 | 484,000 | — | — |
| 2014-08-08 | $24.60 | $24.60 | 523,200 | — | — |
| 2014-08-07 | $24.70 | $24.70 | 503,700 | — | — |
| 2014-08-06 | $24.79 | $24.79 | 558,100 | — | — |
| 2014-08-05 | $25.01 | $25.01 | 1,334,700 | — | — |
| 2014-08-04 | $25.42 | $25.42 | 1,638,100 | — | — |
| 2014-08-01 | $24.89 | $24.89 | 1,596,600 | — | — |
| 2014-07-31 | $24.64 | $24.64 | 2,715,500 | — | — |
| 2014-07-30 | $24.07 | $24.07 | 2,304,500 | — | — |
| 2014-07-29 | $24.01 | $24.01 | 2,199,000 | — | — |
| 2014-07-28 | $24.09 | $24.09 | 1,385,300 | — | — |
| 2014-07-25 | $23.40 | $23.40 | 1,066,900 | — | — |
| 2014-07-24 | $23.06 | $23.06 | 987,300 | — | — |
| 2014-07-23 | $23.26 | $23.26 | 1,312,600 | — | — |
| 2014-07-22 | $24.08 | $24.08 | 483,100 | — | — |
| 2014-07-21 | $23.96 | $23.96 | 509,200 | — | — |
| 2014-07-18 | $23.80 | $23.80 | 1,411,600 | — | — |
| 2014-07-17 | $23.02 | $23.02 | 1,316,900 | — | — |
| 2014-07-16 | $23.34 | $23.34 | 756,900 | — | — |
| 2014-07-15 | $22.85 | $22.85 | 633,100 | — | — |
| 2014-07-14 | $23.05 | $23.05 | 604,600 | — | — |
| 2014-07-11 | $22.50 | $22.50 | 510,200 | — | — |
| 2014-07-10 | $22.26 | $22.26 | 803,800 | — | — |
| 2014-07-09 | $22.46 | $22.46 | 855,700 | — | — |
| 2014-07-08 | $22.24 | $22.24 | 1,465,200 | — | — |
| 2014-07-07 | $22.77 | $22.77 | 827,000 | — | — |
| 2014-07-03 | $23.34 | $23.34 | 667,600 | — | — |
| 2014-07-02 | $23.35 | $23.35 | 1,157,500 | — | — |
| 2014-07-01 | $23.10 | $23.10 | 1,218,900 | — | — |
| 2014-06-30 | $23.13 | $23.13 | 1,120,700 | — | — |
| 2014-06-27 | $23.26 | $23.26 | 2,619,800 | — | — |
| 2014-06-26 | $23.29 | $23.29 | 706,200 | — | — |
| 2014-06-25 | $23.30 | $23.30 | 1,431,800 | — | — |
| 2014-06-24 | $23.80 | $23.80 | 1,339,900 | — | — |
| 2014-06-23 | $24.31 | $24.31 | 1,278,000 | — | — |
| 2014-06-20 | $24.11 | $24.11 | 2,381,400 | — | — |
| 2014-06-19 | $23.79 | $23.79 | 1,535,400 | — | — |
| 2014-06-18 | $23.35 | $23.35 | 1,391,200 | — | — |
| 2014-06-17 | $23.20 | $23.20 | 1,155,200 | — | — |
| 2014-06-16 | $23.21 | $23.21 | 1,590,600 | — | — |
| 2014-06-13 | $23.12 | $23.12 | 8,812,600 | — | — |
| 2014-06-12 | $23.63 | $23.63 | 1,443,900 | — | — |
| 2014-06-11 | $24.63 | $24.63 | 671,600 | — | — |
| 2014-06-10 | $24.85 | $24.85 | 844,300 | — | — |
| 2014-06-09 | $25.01 | $25.01 | 1,194,400 | — | — |
| 2014-06-06 | $24.89 | $24.89 | 571,200 | — | — |
| 2014-06-05 | $24.40 | $24.40 | 729,200 | — | — |
| 2014-06-04 | $24.88 | $24.88 | 934,000 | — | — |
| 2014-06-03 | $24.52 | $24.52 | 792,200 | — | — |
| 2014-06-02 | $24.90 | $24.90 | 2,445,300 | — | — |
| 2014-05-30 | $26.44 | $26.44 | 1,045,800 | — | — |
| 2014-05-29 | $27.00 | $27.00 | 343,100 | — | — |
| 2014-05-28 | $26.78 | $26.78 | 358,800 | — | — |
| 2014-05-27 | $26.49 | $26.49 | 455,900 | — | — |
| 2014-05-23 | $26.44 | $26.44 | 387,600 | — | — |
| 2014-05-22 | $26.44 | $26.44 | 1,221,400 | — | — |
| 2014-05-21 | $25.90 | $25.90 | 664,800 | — | — |
| 2014-05-20 | $25.27 | $25.27 | 460,300 | — | — |
| 2014-05-19 | $24.79 | $24.79 | 431,000 | — | — |
| 2014-05-16 | $24.41 | $24.41 | 484,500 | — | — |
| 2014-05-15 | $24.92 | $24.92 | 526,000 | — | — |
| 2014-05-14 | $24.95 | $24.95 | 285,900 | — | — |
| 2014-05-13 | $25.02 | $25.02 | 630,100 | — | — |
| 2014-05-12 | $25.40 | $25.40 | 437,600 | — | — |
| 2014-05-09 | $25.48 | $25.48 | 340,800 | — | — |
| 2014-05-08 | $25.69 | $25.69 | 669,100 | — | — |
| 2014-05-07 | $26.03 | $26.03 | 871,900 | — | — |
| 2014-05-06 | $26.88 | $26.88 | 290,200 | — | — |
| 2014-05-05 | $27.32 | $27.32 | 296,000 | — | — |
| 2014-05-02 | $27.84 | $27.84 | 581,800 | — | — |
| 2014-05-01 | $27.68 | $27.68 | 1,237,700 | — | — |
| 2014-04-30 | $26.68 | $26.68 | 1,904,200 | — | — |
| 2014-04-29 | $25.34 | $25.34 | 752,400 | — | — |
| 2014-04-28 | $24.51 | $24.51 | 528,200 | — | — |
| 2014-04-25 | $24.65 | $24.65 | 212,700 | — | — |
| 2014-04-24 | $25.13 | $25.13 | 344,000 | — | — |
| 2014-04-23 | $25.39 | $25.39 | 277,900 | — | — |
| 2014-04-22 | $25.02 | $25.02 | 933,200 | — | — |
| 2014-04-21 | $25.31 | $25.31 | 608,800 | — | — |
| 2014-04-17 | $24.81 | $24.81 | 178,000 | — | — |
| 2014-04-16 | $24.39 | $24.39 | 328,600 | — | — |
| 2014-04-15 | $23.68 | $23.68 | 590,600 | — | — |
| 2014-04-14 | $23.83 | $23.83 | 345,800 | — | — |
| 2014-04-11 | $23.51 | $23.51 | 463,100 | — | — |
| 2014-04-10 | $23.72 | $23.72 | 432,600 | — | — |
| 2014-04-09 | $24.82 | $24.82 | 382,600 | — | — |
| 2014-04-08 | $24.44 | $24.44 | 752,700 | — | — |
| 2014-04-07 | $24.39 | $24.39 | 543,100 | — | — |
| 2014-04-04 | $24.68 | $24.68 | 1,265,000 | — | — |
| 2014-04-03 | $24.89 | $24.89 | 1,243,200 | — | — |
| 2014-04-02 | $25.71 | $25.71 | 1,020,600 | — | — |
| 2014-04-01 | $25.36 | $25.36 | 898,700 | — | — |
| 2014-03-31 | $24.68 | $24.68 | 1,821,100 | — | — |
| 2014-03-28 | $22.94 | $22.94 | 8,905,800 | — | — |
| 2014-03-27 | $23.10 | $23.10 | 1,610,300 | — | — |
| 2014-03-26 | $23.85 | $23.85 | 1,071,200 | — | — |
| 2014-03-25 | $24.49 | $24.49 | 906,600 | — | — |
| 2014-03-24 | $24.43 | $24.43 | 492,900 | — | — |
| 2014-03-21 | $24.37 | $24.37 | 1,145,300 | — | — |
| 2014-03-20 | $22.13 | $22.13 | 169,400 | — | — |
| 2014-03-19 | $22.08 | $22.08 | 224,900 | — | — |
| 2014-03-18 | $22.02 | $22.02 | 419,800 | — | — |
| 2014-03-17 | $21.68 | $21.68 | 215,500 | — | — |
| 2014-03-14 | $21.69 | $21.69 | 272,700 | — | — |
| 2014-03-13 | $21.95 | $21.95 | 411,200 | — | — |
| 2014-03-12 | $21.32 | $21.32 | 790,300 | — | — |
| 2014-03-11 | $21.99 | $21.99 | 500,800 | — | — |
| 2014-03-10 | $22.71 | $22.71 | 448,800 | — | — |
| 2014-03-07 | $22.90 | $22.90 | 463,300 | — | — |
| 2014-03-06 | $23.49 | $23.49 | 361,200 | — | — |
| 2014-03-05 | $24.05 | $24.05 | 356,200 | — | — |
| 2014-03-04 | $24.13 | $24.13 | 446,500 | — | — |
| 2014-03-03 | $24.24 | $24.24 | 637,700 | — | — |
| 2014-02-28 | $24.22 | $24.22 | 550,700 | — | — |
| 2014-02-27 | $23.63 | $23.63 | 345,200 | — | — |
| 2014-02-26 | $23.36 | $23.36 | 421,600 | — | — |
| 2014-02-25 | $23.00 | $23.00 | 458,300 | — | — |
| 2014-02-24 | $22.92 | $22.92 | 960,800 | — | — |
| 2014-02-21 | $21.92 | $21.92 | 2,771,000 | — | — |
| 2014-02-20 | $18.97 | $18.97 | 1,037,600 | — | — |
| 2014-02-19 | $18.94 | $18.94 | 110,800 | — | — |
| 2014-02-18 | $19.02 | $19.02 | 286,100 | — | — |
| 2014-02-14 | $18.81 | $18.81 | 220,700 | — | — |
| 2014-02-13 | $18.77 | $18.77 | 192,600 | — | — |
| 2014-02-12 | $18.60 | $18.60 | 172,800 | — | — |
| 2014-02-11 | $18.89 | $18.89 | 372,400 | — | — |
| 2014-02-10 | $18.58 | $18.58 | 412,700 | — | — |
| 2014-02-07 | $18.21 | $18.21 | 292,700 | — | — |
| 2014-02-06 | $18.46 | $18.46 | 555,300 | — | — |
| 2014-02-05 | $18.50 | $18.50 | 789,000 | — | — |
| 2014-02-04 | $18.26 | $18.26 | 345,700 | — | — |
| 2014-02-03 | $18.00 | $18.00 | 941,800 | — | — |
| 2014-01-31 | $17.93 | $17.93 | 719,100 | — | — |
| 2014-01-30 | $17.51 | $17.51 | 409,800 | — | — |
| 2014-01-29 | $17.34 | $17.34 | 375,500 | — | — |
| 2014-01-28 | $17.61 | $17.61 | 365,300 | — | — |
| 2014-01-27 | $17.31 | $17.31 | 493,200 | — | — |
| 2014-01-24 | $17.81 | $17.81 | 374,600 | — | — |
| 2014-01-23 | $17.88 | $17.88 | 192,800 | — | — |
| 2014-01-22 | $18.37 | $18.37 | 428,400 | — | — |
| 2014-01-21 | $18.25 | $18.25 | 249,700 | — | — |
| 2014-01-17 | $18.30 | $18.30 | 164,200 | — | — |
| 2014-01-16 | $18.68 | $18.68 | 388,300 | — | — |
| 2014-01-15 | $18.43 | $18.43 | 242,600 | — | — |
| 2014-01-14 | $17.96 | $17.96 | 261,300 | — | — |
| 2014-01-13 | $18.35 | $18.35 | 162,300 | — | — |
| 2014-01-10 | $18.67 | $18.67 | 481,600 | — | — |
| 2014-01-09 | $18.93 | $18.93 | 706,700 | — | — |
| 2014-01-08 | $18.99 | $18.99 | 322,200 | — | — |
| 2014-01-07 | $19.03 | $19.03 | 404,000 | — | — |
| 2014-01-06 | $19.30 | $19.30 | 2,171,000 | — | — |
| 2014-01-03 | $19.19 | $19.19 | 846,900 | — | — |
| 2014-01-02 | $18.77 | $18.77 | 415,700 | — | — |