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
- 2010-10-21 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 | $20.38 | $20.38 | 256,100 | — | — |
| 2014-12-30 | $20.24 | $20.24 | 188,800 | — | — |
| 2014-12-29 | $20.14 | $20.14 | 380,400 | — | — |
| 2014-12-26 | $19.88 | $19.88 | 232,800 | — | — |
| 2014-12-24 | $20.01 | $20.01 | 154,500 | — | — |
| 2014-12-23 | $20.07 | $20.07 | 282,000 | — | — |
| 2014-12-22 | $20.03 | $20.03 | 262,800 | — | — |
| 2014-12-19 | $20.93 | $20.93 | 416,400 | — | — |
| 2014-12-18 | $21.06 | $21.06 | 373,300 | — | — |
| 2014-12-17 | $21.00 | $21.00 | 456,400 | — | — |
| 2014-12-16 | $20.11 | $20.11 | 406,600 | — | — |
| 2014-12-15 | $19.78 | $19.78 | 916,600 | — | — |
| 2014-12-12 | $20.68 | $20.68 | 477,800 | — | — |
| 2014-12-11 | $21.69 | $21.69 | 727,600 | — | — |
| 2014-12-10 | $21.61 | $21.61 | 1,359,800 | — | — |
| 2014-12-09 | $21.53 | $21.53 | 873,300 | — | — |
| 2014-12-08 | $21.87 | $21.87 | 457,400 | — | — |
| 2014-12-05 | $22.22 | $22.22 | 276,100 | — | — |
| 2014-12-04 | $21.68 | $21.68 | 225,300 | — | — |
| 2014-12-03 | $22.42 | $22.42 | 180,200 | — | — |
| 2014-12-02 | $21.66 | $21.66 | 249,500 | — | — |
| 2014-12-01 | $21.79 | $21.79 | 344,600 | — | — |
| 2014-11-28 | $22.99 | $22.99 | 132,600 | — | — |
| 2014-11-26 | $21.99 | $21.99 | 181,800 | — | — |
| 2014-11-25 | $22.13 | $22.13 | 219,400 | — | — |
| 2014-11-24 | $22.70 | $22.70 | 184,700 | — | — |
| 2014-11-21 | $22.69 | $22.69 | 339,700 | — | — |
| 2014-11-20 | $22.02 | $22.02 | 146,800 | — | — |
| 2014-11-19 | $21.46 | $21.46 | 202,200 | — | — |
| 2014-11-18 | $21.52 | $21.52 | 215,900 | — | — |
| 2014-11-17 | $21.66 | $21.66 | 198,200 | — | — |
| 2014-11-14 | $22.08 | $22.08 | 282,300 | — | — |
| 2014-11-13 | $22.64 | $22.64 | 224,900 | — | — |
| 2014-11-12 | $23.14 | $23.14 | 424,300 | — | — |
| 2014-11-11 | $22.48 | $22.48 | 152,100 | — | — |
| 2014-11-10 | $22.83 | $22.83 | 453,600 | — | — |
| 2014-11-07 | $22.56 | $22.56 | 356,400 | — | — |
| 2014-11-06 | $22.62 | $22.62 | 452,500 | — | — |
| 2014-11-05 | $22.79 | $22.79 | 321,800 | — | — |
| 2014-11-04 | $22.75 | $22.75 | 308,400 | — | — |
| 2014-11-03 | $22.68 | $22.68 | 258,300 | — | — |
| 2014-10-31 | $22.80 | $22.80 | 290,500 | — | — |
| 2014-10-30 | $22.79 | $22.79 | 227,500 | — | — |
| 2014-10-29 | $22.33 | $22.33 | 462,100 | — | — |
| 2014-10-28 | $22.81 | $22.81 | 495,100 | — | — |
| 2014-10-27 | $22.45 | $22.45 | 518,000 | — | — |
| 2014-10-24 | $21.12 | $21.12 | 126,100 | — | — |
| 2014-10-23 | $21.28 | $21.28 | 206,300 | — | — |
| 2014-10-22 | $21.39 | $21.39 | 247,200 | — | — |
| 2014-10-21 | $21.32 | $21.32 | 153,200 | — | — |
| 2014-10-20 | $21.08 | $21.08 | 407,300 | — | — |
| 2014-10-17 | $20.35 | $20.35 | 564,700 | — | — |
| 2014-10-16 | $20.94 | $20.94 | 511,800 | — | — |
| 2014-10-15 | $20.75 | $20.75 | 494,300 | — | — |
| 2014-10-14 | $20.32 | $20.32 | 476,700 | — | — |
| 2014-10-13 | $20.01 | $20.01 | 392,100 | — | — |
| 2014-10-10 | $19.97 | $19.97 | 353,100 | — | — |
| 2014-10-09 | $20.11 | $20.11 | 455,800 | — | — |
| 2014-10-08 | $20.59 | $20.59 | 711,600 | — | — |
| 2014-10-07 | $21.08 | $21.08 | 473,500 | — | — |
| 2014-10-06 | $22.21 | $22.21 | 701,000 | — | — |
| 2014-10-03 | $21.49 | $21.49 | 324,300 | — | — |
| 2014-10-02 | $21.60 | $21.60 | 262,200 | — | — |
| 2014-10-01 | $21.27 | $21.27 | 471,100 | — | — |
| 2014-09-30 | $20.68 | $20.68 | 517,300 | — | — |
| 2014-09-29 | $21.71 | $21.71 | 573,500 | — | — |
| 2014-09-26 | $21.68 | $21.68 | 740,900 | — | — |
| 2014-09-25 | $22.71 | $22.71 | 214,500 | — | — |
| 2014-09-24 | $22.90 | $22.90 | 242,100 | — | — |
| 2014-09-23 | $22.98 | $22.98 | 326,900 | — | — |
| 2014-09-22 | $23.23 | $23.23 | 495,000 | — | — |
| 2014-09-19 | $24.16 | $24.16 | 1,051,500 | — | — |
| 2014-09-18 | $23.94 | $23.94 | 449,200 | — | — |
| 2014-09-17 | $23.67 | $23.67 | 683,800 | — | — |
| 2014-09-16 | $23.27 | $23.27 | 314,800 | — | — |
| 2014-09-15 | $23.37 | $23.37 | 373,300 | — | — |
| 2014-09-12 | $23.80 | $23.80 | 600,800 | — | — |
| 2014-09-11 | $23.25 | $23.25 | 857,200 | — | — |
| 2014-09-10 | $22.74 | $22.74 | 2,519,300 | — | — |
| 2014-09-09 | $23.08 | $23.08 | 1,399,400 | — | — |
| 2014-09-08 | $23.47 | $23.47 | 1,887,700 | — | — |
| 2014-09-05 | $21.61 | $21.61 | 616,400 | — | — |
| 2014-09-04 | $20.78 | $20.78 | 396,500 | — | — |
| 2014-09-03 | $20.56 | $20.56 | 351,900 | — | — |
| 2014-09-02 | $20.84 | $20.84 | 425,600 | — | — |
| 2014-08-29 | $20.52 | $20.52 | 306,000 | — | — |
| 2014-08-28 | $20.34 | $20.34 | 797,000 | — | — |
| 2014-08-27 | $20.73 | $20.73 | 307,900 | — | — |
| 2014-08-26 | $20.81 | $20.81 | 292,900 | — | — |
| 2014-08-25 | $20.49 | $20.49 | 247,700 | — | — |
| 2014-08-22 | $20.30 | $20.30 | 187,000 | — | — |
| 2014-08-21 | $20.11 | $20.11 | 143,600 | — | — |
| 2014-08-20 | $20.10 | $20.10 | 293,200 | — | — |
| 2014-08-19 | $19.99 | $19.99 | 274,400 | — | — |
| 2014-08-18 | $19.70 | $19.70 | 310,700 | — | — |
| 2014-08-15 | $19.21 | $19.21 | 288,700 | — | — |
| 2014-08-14 | $19.06 | $19.06 | 473,500 | — | — |
| 2014-08-13 | $19.28 | $19.28 | 496,700 | — | — |
| 2014-08-12 | $19.54 | $19.54 | 372,500 | — | — |
| 2014-08-11 | $20.09 | $20.09 | 287,600 | — | — |
| 2014-08-08 | $19.99 | $19.99 | 414,100 | — | — |
| 2014-08-07 | $20.09 | $20.09 | 419,200 | — | — |
| 2014-08-06 | $20.32 | $20.32 | 408,000 | — | — |
| 2014-08-05 | $19.95 | $19.95 | 399,900 | — | — |
| 2014-08-04 | $19.08 | $19.08 | 683,600 | — | — |
| 2014-08-01 | $19.25 | $19.25 | 452,400 | — | — |
| 2014-07-31 | $19.83 | $19.83 | 438,700 | — | — |
| 2014-07-30 | $19.69 | $19.69 | 729,500 | — | — |
| 2014-07-29 | $20.50 | $20.50 | 320,000 | — | — |
| 2014-07-28 | $20.85 | $20.85 | 439,800 | — | — |
| 2014-07-25 | $20.53 | $20.53 | 511,500 | — | — |
| 2014-07-24 | $20.69 | $20.69 | 715,800 | — | — |
| 2014-07-23 | $20.17 | $20.17 | 654,200 | — | — |
| 2014-07-22 | $19.72 | $19.72 | 291,500 | — | — |
| 2014-07-21 | $19.71 | $19.71 | 705,700 | — | — |
| 2014-07-18 | $19.57 | $19.57 | 570,100 | — | — |
| 2014-07-17 | $19.81 | $19.81 | 531,800 | — | — |
| 2014-07-16 | $20.39 | $20.39 | 316,100 | — | — |
| 2014-07-15 | $20.47 | $20.47 | 394,100 | — | — |
| 2014-07-14 | $20.62 | $20.62 | 419,700 | — | — |
| 2014-07-11 | $20.76 | $20.76 | 355,600 | — | — |
| 2014-07-10 | $20.83 | $20.83 | 401,600 | — | — |
| 2014-07-09 | $21.09 | $21.09 | 330,400 | — | — |
| 2014-07-08 | $21.25 | $21.25 | 445,300 | — | — |
| 2014-07-07 | $21.64 | $21.64 | 394,400 | — | — |
| 2014-07-03 | $22.08 | $22.08 | 290,100 | — | — |
| 2014-07-02 | $21.65 | $21.65 | 636,400 | — | — |
| 2014-07-01 | $21.99 | $21.99 | 389,200 | — | — |
| 2014-06-30 | $21.87 | $21.87 | 383,500 | — | — |
| 2014-06-27 | $21.92 | $21.92 | 238,800 | — | — |
| 2014-06-26 | $21.78 | $21.78 | 297,100 | — | — |
| 2014-06-25 | $22.04 | $22.04 | 330,100 | — | — |
| 2014-06-24 | $22.03 | $22.03 | 652,600 | — | — |
| 2014-06-23 | $22.17 | $22.17 | 471,900 | — | — |
| 2014-06-20 | $22.56 | $22.56 | 679,900 | — | — |
| 2014-06-19 | $22.52 | $22.52 | 325,600 | — | — |
| 2014-06-18 | $22.68 | $22.68 | 376,600 | — | — |
| 2014-06-17 | $22.96 | $22.96 | 320,300 | — | — |
| 2014-06-16 | $22.59 | $22.59 | 302,700 | — | — |
| 2014-06-13 | $22.70 | $22.70 | 465,700 | — | — |
| 2014-06-12 | $22.70 | $22.70 | 604,500 | — | — |
| 2014-06-11 | $22.36 | $22.36 | 624,900 | — | — |
| 2014-06-10 | $23.20 | $23.20 | 555,500 | — | — |
| 2014-06-09 | $23.31 | $23.31 | 1,029,900 | — | — |
| 2014-06-06 | $23.14 | $23.14 | 1,697,100 | — | — |
| 2014-06-05 | $23.89 | $23.89 | 6,704,900 | — | — |
| 2014-06-04 | $25.25 | $25.25 | 1,268,700 | — | — |
| 2014-06-03 | $25.83 | $25.83 | 821,600 | — | — |
| 2014-06-02 | $26.45 | $26.45 | 646,000 | — | — |
| 2014-05-30 | $26.95 | $26.95 | 1,090,300 | — | — |
| 2014-05-29 | $27.15 | $27.15 | 649,500 | — | — |
| 2014-05-28 | $26.75 | $26.75 | 346,800 | — | — |
| 2014-05-27 | $27.02 | $27.02 | 377,700 | — | — |
| 2014-05-23 | $26.76 | $26.76 | 308,100 | — | — |
| 2014-05-22 | $26.65 | $26.65 | 366,200 | — | — |
| 2014-05-21 | $26.72 | $26.72 | 622,100 | — | — |
| 2014-05-20 | $27.20 | $27.20 | 612,000 | — | — |
| 2014-05-19 | $28.10 | $28.10 | 464,800 | — | — |
| 2014-05-16 | $28.00 | $28.00 | 386,700 | — | — |
| 2014-05-15 | $27.88 | $27.88 | 329,000 | — | — |
| 2014-05-14 | $28.79 | $28.79 | 220,100 | — | — |
| 2014-05-13 | $29.16 | $29.16 | 300,200 | — | — |
| 2014-05-12 | $29.48 | $29.48 | 579,000 | — | — |
| 2014-05-09 | $28.70 | $28.70 | 1,033,600 | — | — |
| 2014-05-08 | $29.51 | $29.51 | 498,200 | — | — |
| 2014-05-07 | $29.33 | $29.33 | 596,800 | — | — |
| 2014-05-06 | $29.69 | $29.69 | 999,200 | — | — |
| 2014-05-05 | $29.02 | $29.02 | 513,100 | — | — |
| 2014-05-02 | $28.66 | $28.66 | 242,800 | — | — |
| 2014-05-01 | $28.47 | $28.47 | 364,100 | — | — |
| 2014-04-30 | $28.30 | $28.30 | 411,800 | — | — |
| 2014-04-29 | $29.14 | $29.14 | 408,900 | — | — |
| 2014-04-28 | $28.70 | $28.70 | 431,700 | — | — |
| 2014-04-25 | $27.97 | $27.97 | 288,100 | — | — |
| 2014-04-24 | $28.78 | $28.78 | 292,700 | — | — |
| 2014-04-23 | $28.51 | $28.51 | 497,100 | — | — |
| 2014-04-22 | $28.34 | $28.34 | 249,200 | — | — |
| 2014-04-21 | $28.15 | $28.15 | 334,600 | — | — |
| 2014-04-17 | $27.65 | $27.65 | 369,400 | — | — |
| 2014-04-16 | $27.89 | $27.89 | 631,700 | — | — |
| 2014-04-15 | $27.13 | $27.13 | 292,600 | — | — |
| 2014-04-14 | $26.97 | $26.97 | 400,900 | — | — |
| 2014-04-11 | $26.74 | $26.74 | 286,600 | — | — |
| 2014-04-10 | $27.26 | $27.26 | 312,400 | — | — |
| 2014-04-09 | $27.70 | $27.70 | 576,100 | — | — |
| 2014-04-08 | $27.74 | $27.74 | 639,700 | — | — |
| 2014-04-07 | $26.78 | $26.78 | 630,500 | — | — |
| 2014-04-04 | $27.62 | $27.62 | 629,600 | — | — |
| 2014-04-03 | $27.57 | $27.57 | 565,700 | — | — |
| 2014-04-02 | $28.01 | $28.01 | 665,500 | — | — |
| 2014-04-01 | $27.17 | $27.17 | 519,900 | — | — |
| 2014-03-31 | $26.99 | $26.99 | 531,800 | — | — |
| 2014-03-28 | $27.23 | $27.23 | 554,400 | — | — |
| 2014-03-27 | $27.60 | $27.60 | 388,300 | — | — |
| 2014-03-26 | $27.67 | $27.67 | 598,500 | — | — |
| 2014-03-25 | $28.02 | $28.02 | 597,600 | — | — |
| 2014-03-24 | $28.79 | $28.79 | 383,400 | — | — |
| 2014-03-21 | $28.86 | $28.86 | 844,800 | — | — |
| 2014-03-20 | $28.84 | $28.84 | 1,904,900 | — | — |
| 2014-03-19 | $28.20 | $28.20 | 3,676,500 | — | — |
| 2014-03-18 | $26.25 | $26.25 | 788,400 | — | — |
| 2014-03-17 | $26.33 | $26.33 | 591,300 | — | — |
| 2014-03-14 | $26.48 | $26.48 | 799,400 | — | — |
| 2014-03-13 | $27.27 | $27.27 | 649,800 | — | — |
| 2014-03-12 | $28.14 | $28.14 | 671,800 | — | — |
| 2014-03-11 | $28.26 | $28.26 | 1,396,100 | — | — |
| 2014-03-10 | $28.14 | $28.14 | 547,400 | — | — |
| 2014-03-07 | $27.66 | $27.66 | 417,500 | — | — |
| 2014-03-06 | $27.08 | $27.08 | 231,600 | — | — |
| 2014-03-05 | $27.00 | $27.00 | 186,100 | — | — |
| 2014-03-04 | $27.01 | $27.01 | 318,800 | — | — |
| 2014-03-03 | $26.87 | $26.87 | 382,900 | — | — |
| 2014-02-28 | $26.50 | $26.50 | 794,800 | — | — |
| 2014-02-27 | $26.30 | $26.30 | 238,900 | — | — |
| 2014-02-26 | $26.33 | $26.33 | 533,500 | — | — |
| 2014-02-25 | $26.15 | $26.15 | 228,400 | — | — |
| 2014-02-24 | $25.74 | $25.74 | 374,400 | — | — |
| 2014-02-21 | $25.91 | $25.91 | 373,800 | — | — |
| 2014-02-20 | $26.10 | $26.10 | 230,600 | — | — |
| 2014-02-19 | $25.74 | $25.74 | 689,500 | — | — |
| 2014-02-18 | $25.90 | $25.90 | 733,400 | — | — |
| 2014-02-14 | $24.83 | $24.83 | 1,071,500 | — | — |
| 2014-02-13 | $24.19 | $24.19 | 356,000 | — | — |
| 2014-02-12 | $24.15 | $24.15 | 223,700 | — | — |
| 2014-02-11 | $24.08 | $24.08 | 153,100 | — | — |
| 2014-02-10 | $23.84 | $23.84 | 385,900 | — | — |
| 2014-02-07 | $23.75 | $23.75 | 523,700 | — | — |
| 2014-02-06 | $23.78 | $23.78 | 409,900 | — | — |
| 2014-02-05 | $23.80 | $23.80 | 405,100 | — | — |
| 2014-02-04 | $23.69 | $23.69 | 586,700 | — | — |
| 2014-02-03 | $23.85 | $23.85 | 426,500 | — | — |
| 2014-01-31 | $24.02 | $24.02 | 494,000 | — | — |
| 2014-01-30 | $24.03 | $24.03 | 404,700 | — | — |
| 2014-01-29 | $23.47 | $23.47 | 477,900 | — | — |
| 2014-01-28 | $24.25 | $24.25 | 414,200 | — | — |
| 2014-01-27 | $24.31 | $24.31 | 295,300 | — | — |
| 2014-01-24 | $24.23 | $24.23 | 416,000 | — | — |
| 2014-01-23 | $24.31 | $24.31 | 248,000 | — | — |
| 2014-01-22 | $24.37 | $24.37 | 770,300 | — | — |
| 2014-01-21 | $24.50 | $24.50 | 336,900 | — | — |
| 2014-01-17 | $24.48 | $24.48 | 235,700 | — | — |
| 2014-01-16 | $24.84 | $24.84 | 472,100 | — | — |
| 2014-01-15 | $24.70 | $24.70 | 286,400 | — | — |
| 2014-01-14 | $24.24 | $24.24 | 381,500 | — | — |
| 2014-01-13 | $24.20 | $24.20 | 447,300 | — | — |
| 2014-01-10 | $24.81 | $24.81 | 399,600 | — | — |
| 2014-01-09 | $24.24 | $24.24 | 235,400 | — | — |
| 2014-01-08 | $24.01 | $24.01 | 127,700 | — | — |
| 2014-01-07 | $24.01 | $24.01 | 132,700 | — | — |
| 2014-01-06 | $24.20 | $24.20 | 333,300 | — | — |
| 2014-01-03 | $23.69 | $23.69 | 414,100 | — | — |
| 2014-01-02 | $24.01 | $24.01 | 454,800 | — | — |