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
- 2005-07-01 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 | $27.80 | $27.80 | 279,200 | — | — |
| 2014-12-30 | $28.06 | $28.06 | 409,200 | — | — |
| 2014-12-29 | $28.17 | $28.17 | 432,000 | — | — |
| 2014-12-26 | $27.83 | $27.83 | 190,100 | — | — |
| 2014-12-24 | $27.92 | $27.92 | 145,400 | — | — |
| 2014-12-23 | $27.99 | $27.99 | 422,800 | — | — |
| 2014-12-22 | $27.77 | $27.77 | 520,900 | — | — |
| 2014-12-19 | $27.37 | $27.37 | 2,282,100 | — | — |
| 2014-12-18 | $27.64 | $27.64 | 702,100 | — | — |
| 2014-12-17 | $26.98 | $26.98 | 978,700 | — | — |
| 2014-12-16 | $26.30 | $26.30 | 608,800 | — | — |
| 2014-12-15 | $26.15 | $26.15 | 648,900 | — | — |
| 2014-12-12 | $26.52 | $26.52 | 438,100 | — | — |
| 2014-12-11 | $26.96 | $26.96 | 440,800 | — | — |
| 2014-12-10 | $26.96 | $26.96 | 545,400 | — | — |
| 2014-12-09 | $27.94 | $27.94 | 544,300 | — | — |
| 2014-12-08 | $27.24 | $27.24 | 469,200 | — | — |
| 2014-12-05 | $27.49 | $27.49 | 672,500 | — | — |
| 2014-12-04 | $26.67 | $26.67 | 294,100 | — | — |
| 2014-12-03 | $26.64 | $26.64 | 395,000 | — | — |
| 2014-12-02 | $26.03 | $26.03 | 360,000 | — | — |
| 2014-12-01 | $25.60 | $25.60 | 387,700 | — | — |
| 2014-11-28 | $26.43 | $26.43 | 329,200 | — | — |
| 2014-11-26 | $26.94 | $26.94 | 445,800 | — | — |
| 2014-11-25 | $26.56 | $26.56 | 303,600 | — | — |
| 2014-11-24 | $26.27 | $26.27 | 325,000 | — | — |
| 2014-11-21 | $25.66 | $25.66 | 441,300 | — | — |
| 2014-11-20 | $25.82 | $25.82 | 430,000 | — | — |
| 2014-11-19 | $25.66 | $25.66 | 382,700 | — | — |
| 2014-11-18 | $25.92 | $25.92 | 349,300 | — | — |
| 2014-11-17 | $26.15 | $26.15 | 332,000 | — | — |
| 2014-11-14 | $26.23 | $26.23 | 417,600 | — | — |
| 2014-11-13 | $26.52 | $26.52 | 240,300 | — | — |
| 2014-11-12 | $26.95 | $26.95 | 348,900 | — | — |
| 2014-11-11 | $26.73 | $26.73 | 225,200 | — | — |
| 2014-11-10 | $26.78 | $26.78 | 323,200 | — | — |
| 2014-11-07 | $26.52 | $26.52 | 329,600 | — | — |
| 2014-11-06 | $26.71 | $26.71 | 320,300 | — | — |
| 2014-11-05 | $26.51 | $26.51 | 354,500 | — | — |
| 2014-11-04 | $26.30 | $26.30 | 505,000 | — | — |
| 2014-11-03 | $26.42 | $26.42 | 671,800 | — | — |
| 2014-10-31 | $26.62 | $26.62 | 744,300 | — | — |
| 2014-10-30 | $26.09 | $26.09 | 621,400 | — | — |
| 2014-10-29 | $26.11 | $26.11 | 762,100 | — | — |
| 2014-10-28 | $25.44 | $25.44 | 562,800 | — | — |
| 2014-10-27 | $24.94 | $24.94 | 470,700 | — | — |
| 2014-10-24 | $24.70 | $24.70 | 283,100 | — | — |
| 2014-10-23 | $24.63 | $24.63 | 369,400 | — | — |
| 2014-10-22 | $24.31 | $24.31 | 379,500 | — | — |
| 2014-10-21 | $24.54 | $24.54 | 737,300 | — | — |
| 2014-10-20 | $24.35 | $24.35 | 975,600 | — | — |
| 2014-10-17 | $23.30 | $23.30 | 784,200 | — | — |
| 2014-10-16 | $22.64 | $22.64 | 672,400 | — | — |
| 2014-10-15 | $21.91 | $21.91 | 731,700 | — | — |
| 2014-10-14 | $22.74 | $22.74 | 246,100 | — | — |
| 2014-10-13 | $22.48 | $22.48 | 261,000 | — | — |
| 2014-10-10 | $22.37 | $22.37 | 433,200 | — | — |
| 2014-10-09 | $22.71 | $22.71 | 318,700 | — | — |
| 2014-10-08 | $23.46 | $23.46 | 388,300 | — | — |
| 2014-10-07 | $23.12 | $23.12 | 355,000 | — | — |
| 2014-10-06 | $23.78 | $23.78 | 245,300 | — | — |
| 2014-10-03 | $24.14 | $24.14 | 301,500 | — | — |
| 2014-10-02 | $23.58 | $23.58 | 310,300 | — | — |
| 2014-10-01 | $23.39 | $23.39 | 842,900 | — | — |
| 2014-09-30 | $23.90 | $23.90 | 509,700 | — | — |
| 2014-09-29 | $24.04 | $24.04 | 322,100 | — | — |
| 2014-09-26 | $24.05 | $24.05 | 362,000 | — | — |
| 2014-09-25 | $23.85 | $23.85 | 510,900 | — | — |
| 2014-09-24 | $24.16 | $24.16 | 256,900 | — | — |
| 2014-09-23 | $24.16 | $24.16 | 576,500 | — | — |
| 2014-09-22 | $24.26 | $24.26 | 335,200 | — | — |
| 2014-09-19 | $24.67 | $24.67 | 738,000 | — | — |
| 2014-09-18 | $24.92 | $24.92 | 459,100 | — | — |
| 2014-09-17 | $24.03 | $24.03 | 308,500 | — | — |
| 2014-09-16 | $23.79 | $23.79 | 283,600 | — | — |
| 2014-09-15 | $23.77 | $23.77 | 403,100 | — | — |
| 2014-09-12 | $24.16 | $24.16 | 354,600 | — | — |
| 2014-09-11 | $24.15 | $24.15 | 380,300 | — | — |
| 2014-09-10 | $23.93 | $23.93 | 354,500 | — | — |
| 2014-09-09 | $23.76 | $23.76 | 312,600 | — | — |
| 2014-09-08 | $24.00 | $24.00 | 289,100 | — | — |
| 2014-09-05 | $23.61 | $23.61 | 336,100 | — | — |
| 2014-09-04 | $23.66 | $23.66 | 343,300 | — | — |
| 2014-09-03 | $23.70 | $23.70 | 421,700 | — | — |
| 2014-09-02 | $24.09 | $24.09 | 608,400 | — | — |
| 2014-08-29 | $23.61 | $23.61 | 197,400 | — | — |
| 2014-08-28 | $23.39 | $23.39 | 215,100 | — | — |
| 2014-08-27 | $23.73 | $23.73 | 135,000 | — | — |
| 2014-08-26 | $23.94 | $23.94 | 312,600 | — | — |
| 2014-08-25 | $23.67 | $23.67 | 267,000 | — | — |
| 2014-08-22 | $23.69 | $23.69 | 334,300 | — | — |
| 2014-08-21 | $23.43 | $23.43 | 126,600 | — | — |
| 2014-08-20 | $23.16 | $23.16 | 179,000 | — | — |
| 2014-08-19 | $23.26 | $23.26 | 268,900 | — | — |
| 2014-08-18 | $23.25 | $23.25 | 181,100 | — | — |
| 2014-08-15 | $22.80 | $22.80 | 441,700 | — | — |
| 2014-08-14 | $22.86 | $22.86 | 224,300 | — | — |
| 2014-08-13 | $22.94 | $22.94 | 234,700 | — | — |
| 2014-08-12 | $22.62 | $22.62 | 378,500 | — | — |
| 2014-08-11 | $22.76 | $22.76 | 156,000 | — | — |
| 2014-08-08 | $22.75 | $22.75 | 445,000 | — | — |
| 2014-08-07 | $22.33 | $22.33 | 326,300 | — | — |
| 2014-08-06 | $22.63 | $22.63 | 243,400 | — | — |
| 2014-08-05 | $22.34 | $22.34 | 456,600 | — | — |
| 2014-08-04 | $22.46 | $22.46 | 285,300 | — | — |
| 2014-08-01 | $22.58 | $22.58 | 289,900 | — | — |
| 2014-07-31 | $22.90 | $22.90 | 356,000 | — | — |
| 2014-07-30 | $23.25 | $23.25 | 384,900 | — | — |
| 2014-07-29 | $23.16 | $23.16 | 237,400 | — | — |
| 2014-07-28 | $23.15 | $23.15 | 224,100 | — | — |
| 2014-07-25 | $23.62 | $23.62 | 318,300 | — | — |
| 2014-07-24 | $23.59 | $23.59 | 304,700 | — | — |
| 2014-07-23 | $23.33 | $23.33 | 312,300 | — | — |
| 2014-07-22 | $23.54 | $23.54 | 264,300 | — | — |
| 2014-07-21 | $23.78 | $23.78 | 426,100 | — | — |
| 2014-07-18 | $23.96 | $23.96 | 998,400 | — | — |
| 2014-07-17 | $23.51 | $23.51 | 754,000 | — | — |
| 2014-07-16 | $24.21 | $24.21 | 412,000 | — | — |
| 2014-07-15 | $24.46 | $24.46 | 421,200 | — | — |
| 2014-07-14 | $24.04 | $24.04 | 321,600 | — | — |
| 2014-07-11 | $24.07 | $24.07 | 369,100 | — | — |
| 2014-07-10 | $24.14 | $24.14 | 280,200 | — | — |
| 2014-07-09 | $24.20 | $24.20 | 632,000 | — | — |
| 2014-07-08 | $24.22 | $24.22 | 451,300 | — | — |
| 2014-07-07 | $24.54 | $24.54 | 226,600 | — | — |
| 2014-07-03 | $24.90 | $24.90 | 264,300 | — | — |
| 2014-07-02 | $24.11 | $24.11 | 129,500 | — | — |
| 2014-07-01 | $24.33 | $24.33 | 415,500 | — | — |
| 2014-06-30 | $23.80 | $23.80 | 343,600 | — | — |
| 2014-06-27 | $23.95 | $23.95 | 938,500 | — | — |
| 2014-06-26 | $24.04 | $24.04 | 127,200 | — | — |
| 2014-06-25 | $24.17 | $24.17 | 211,700 | — | — |
| 2014-06-24 | $23.84 | $23.84 | 323,500 | — | — |
| 2014-06-23 | $24.25 | $24.25 | 160,200 | — | — |
| 2014-06-20 | $24.42 | $24.42 | 626,900 | — | — |
| 2014-06-19 | $24.21 | $24.21 | 189,800 | — | — |
| 2014-06-18 | $24.54 | $24.54 | 376,900 | — | — |
| 2014-06-17 | $24.43 | $24.43 | 357,800 | — | — |
| 2014-06-16 | $23.94 | $23.94 | 204,900 | — | — |
| 2014-06-13 | $24.27 | $24.27 | 387,400 | — | — |
| 2014-06-12 | $23.94 | $23.94 | 284,900 | — | — |
| 2014-06-11 | $24.23 | $24.23 | 201,700 | — | — |
| 2014-06-10 | $24.80 | $24.80 | 229,500 | — | — |
| 2014-06-09 | $24.87 | $24.87 | 342,000 | — | — |
| 2014-06-06 | $24.32 | $24.32 | 213,100 | — | — |
| 2014-06-05 | $24.18 | $24.18 | 586,000 | — | — |
| 2014-06-04 | $23.58 | $23.58 | 310,200 | — | — |
| 2014-06-03 | $23.52 | $23.52 | 349,500 | — | — |
| 2014-06-02 | $23.20 | $23.20 | 302,300 | — | — |
| 2014-05-30 | $22.88 | $22.88 | 249,800 | — | — |
| 2014-05-29 | $22.96 | $22.96 | 196,700 | — | — |
| 2014-05-28 | $23.18 | $23.18 | 252,200 | — | — |
| 2014-05-27 | $23.43 | $23.43 | 548,000 | — | — |
| 2014-05-23 | $22.72 | $22.72 | 359,900 | — | — |
| 2014-05-22 | $22.50 | $22.50 | 342,200 | — | — |
| 2014-05-21 | $22.15 | $22.15 | 622,900 | — | — |
| 2014-05-20 | $21.93 | $21.93 | 377,100 | — | — |
| 2014-05-19 | $22.44 | $22.44 | 264,700 | — | — |
| 2014-05-16 | $21.76 | $21.76 | 316,700 | — | — |
| 2014-05-15 | $21.62 | $21.62 | 855,000 | — | — |
| 2014-05-14 | $21.78 | $21.78 | 469,100 | — | — |
| 2014-05-13 | $22.74 | $22.74 | 318,600 | — | — |
| 2014-05-12 | $23.15 | $23.15 | 306,500 | — | — |
| 2014-05-09 | $22.71 | $22.71 | 249,600 | — | — |
| 2014-05-08 | $22.46 | $22.46 | 337,700 | — | — |
| 2014-05-07 | $22.74 | $22.74 | 480,200 | — | — |
| 2014-05-06 | $22.50 | $22.50 | 274,900 | — | — |
| 2014-05-05 | $23.04 | $23.04 | 393,600 | — | — |
| 2014-05-02 | $23.28 | $23.28 | 524,500 | — | — |
| 2014-05-01 | $23.04 | $23.04 | 682,800 | — | — |
| 2014-04-30 | $23.07 | $23.07 | 439,600 | — | — |
| 2014-04-29 | $22.68 | $22.68 | 271,900 | — | — |
| 2014-04-28 | $22.98 | $22.98 | 502,100 | — | — |
| 2014-04-25 | $22.88 | $22.88 | 392,000 | — | — |
| 2014-04-24 | $23.39 | $23.39 | 325,900 | — | — |
| 2014-04-23 | $24.01 | $24.01 | 421,400 | — | — |
| 2014-04-22 | $23.65 | $23.65 | 687,400 | — | — |
| 2014-04-21 | $23.19 | $23.19 | 685,400 | — | — |
| 2014-04-17 | $23.50 | $23.50 | 427,000 | — | — |
| 2014-04-16 | $23.09 | $23.09 | 222,300 | — | — |
| 2014-04-15 | $23.00 | $23.00 | 343,100 | — | — |
| 2014-04-14 | $22.92 | $22.92 | 384,500 | — | — |
| 2014-04-11 | $22.69 | $22.69 | 420,800 | — | — |
| 2014-04-10 | $22.93 | $22.93 | 787,900 | — | — |
| 2014-04-09 | $24.00 | $24.00 | 345,300 | — | — |
| 2014-04-08 | $24.18 | $24.18 | 269,300 | — | — |
| 2014-04-07 | $24.49 | $24.49 | 302,300 | — | — |
| 2014-04-04 | $24.82 | $24.82 | 420,900 | — | — |
| 2014-04-03 | $25.64 | $25.64 | 295,000 | — | — |
| 2014-04-02 | $25.22 | $25.22 | 156,000 | — | — |
| 2014-04-01 | $25.27 | $25.27 | 311,800 | — | — |
| 2014-03-31 | $24.60 | $24.60 | 362,300 | — | — |
| 2014-03-28 | $24.16 | $24.16 | 326,400 | — | — |
| 2014-03-27 | $24.17 | $24.17 | 374,500 | — | — |
| 2014-03-26 | $24.57 | $24.57 | 380,900 | — | — |
| 2014-03-25 | $25.09 | $25.09 | 274,900 | — | — |
| 2014-03-24 | $25.17 | $25.17 | 568,900 | — | — |
| 2014-03-21 | $24.57 | $24.57 | 915,200 | — | — |
| 2014-03-20 | $24.88 | $24.88 | 402,100 | — | — |
| 2014-03-19 | $24.05 | $24.05 | 264,600 | — | — |
| 2014-03-18 | $23.72 | $23.72 | 476,200 | — | — |
| 2014-03-17 | $23.34 | $23.34 | 301,100 | — | — |
| 2014-03-14 | $23.46 | $23.46 | 238,400 | — | — |
| 2014-03-13 | $23.26 | $23.26 | 186,600 | — | — |
| 2014-03-12 | $23.48 | $23.48 | 231,000 | — | — |
| 2014-03-11 | $23.49 | $23.49 | 254,600 | — | — |
| 2014-03-10 | $23.69 | $23.69 | 163,300 | — | — |
| 2014-03-07 | $23.65 | $23.65 | 283,000 | — | — |
| 2014-03-06 | $23.61 | $23.61 | 337,000 | — | — |
| 2014-03-05 | $23.58 | $23.58 | 281,600 | — | — |
| 2014-03-04 | $23.71 | $23.71 | 606,900 | — | — |
| 2014-03-03 | $22.93 | $22.93 | 242,100 | — | — |
| 2014-02-28 | $23.16 | $23.16 | 660,100 | — | — |
| 2014-02-27 | $23.10 | $23.10 | 391,100 | — | — |
| 2014-02-26 | $23.15 | $23.15 | 465,700 | — | — |
| 2014-02-25 | $22.39 | $22.39 | 488,800 | — | — |
| 2014-02-24 | $22.30 | $22.30 | 564,500 | — | — |
| 2014-02-21 | $21.82 | $21.82 | 760,800 | — | — |
| 2014-02-20 | $21.72 | $21.72 | 608,900 | — | — |
| 2014-02-19 | $21.89 | $21.89 | 675,800 | — | — |
| 2014-02-18 | $22.77 | $22.77 | 361,000 | — | — |
| 2014-02-14 | $22.24 | $22.24 | 728,900 | — | — |
| 2014-02-13 | $21.94 | $21.94 | 531,700 | — | — |
| 2014-02-12 | $21.66 | $21.66 | 474,200 | — | — |
| 2014-02-11 | $21.52 | $21.52 | 723,400 | — | — |
| 2014-02-10 | $20.99 | $20.99 | 681,500 | — | — |
| 2014-02-07 | $21.17 | $21.17 | 370,500 | — | — |
| 2014-02-06 | $21.28 | $21.28 | 426,300 | — | — |
| 2014-02-05 | $21.07 | $21.07 | 552,400 | — | — |
| 2014-02-04 | $21.47 | $21.47 | 402,400 | — | — |
| 2014-02-03 | $21.00 | $21.00 | 881,800 | — | — |
| 2014-01-31 | $22.42 | $22.42 | 564,600 | — | — |
| 2014-01-30 | $23.31 | $23.31 | 281,100 | — | — |
| 2014-01-29 | $23.11 | $23.11 | 414,000 | — | — |
| 2014-01-28 | $23.95 | $23.95 | 600,400 | — | — |
| 2014-01-27 | $23.61 | $23.61 | 977,100 | — | — |
| 2014-01-24 | $23.09 | $23.09 | 901,900 | — | — |
| 2014-01-23 | $23.74 | $23.74 | 589,100 | — | — |
| 2014-01-22 | $24.55 | $24.55 | 459,500 | — | — |
| 2014-01-21 | $24.00 | $24.00 | 632,100 | — | — |
| 2014-01-17 | $23.12 | $23.12 | 267,400 | — | — |
| 2014-01-16 | $22.94 | $22.94 | 299,600 | — | — |
| 2014-01-15 | $23.16 | $23.16 | 305,600 | — | — |
| 2014-01-14 | $23.16 | $23.16 | 334,300 | — | — |
| 2014-01-13 | $22.86 | $22.86 | 431,000 | — | — |
| 2014-01-10 | $23.18 | $23.18 | 633,400 | — | — |
| 2014-01-09 | $23.52 | $23.52 | 350,100 | — | — |
| 2014-01-08 | $23.69 | $23.69 | 631,600 | — | — |
| 2014-01-07 | $23.94 | $23.94 | 463,300 | — | — |
| 2014-01-06 | $23.38 | $23.38 | 380,300 | — | — |
| 2014-01-03 | $23.64 | $23.64 | 191,900 | — | — |
| 2014-01-02 | $23.34 | $23.34 | 501,500 | — | — |