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
- 1994-05-19 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 | $25.64 | $41.19 | 79,900 | — | — |
| 2014-12-30 | $25.99 | $41.76 | 39,900 | — | — |
| 2014-12-29 | $26.00 | $41.77 | 82,800 | — | — |
| 2014-12-26 | $25.97 | $41.64 | 36,900 | — | — |
| 2014-12-24 | $25.94 | $41.60 | 20,100 | — | — |
| 2014-12-23 | $25.71 | $41.23 | 74,000 | — | — |
| 2014-12-22 | $25.58 | $41.02 | 138,700 | — | — |
| 2014-12-19 | $25.58 | $41.02 | 171,800 | — | — |
| 2014-12-18 | $25.96 | $41.63 | 131,100 | — | — |
| 2014-12-17 | $26.25 | $42.09 | 109,000 | — | — |
| 2014-12-16 | $25.76 | $41.31 | 87,500 | — | — |
| 2014-12-15 | $25.64 | $41.11 | 124,000 | — | — |
| 2014-12-12 | $25.21 | $40.43 | 56,600 | — | — |
| 2014-12-11 | $25.49 | $40.87 | 79,400 | — | — |
| 2014-12-10 | $25.27 | $40.52 | 90,200 | — | — |
| 2014-12-09 | $25.94 | $41.60 | 105,800 | — | — |
| 2014-12-08 | $25.43 | $40.78 | 86,600 | — | — |
| 2014-12-05 | $25.45 | $40.81 | 144,400 | — | — |
| 2014-12-04 | $24.89 | $39.91 | 94,400 | — | — |
| 2014-12-03 | $24.92 | $39.96 | 86,600 | — | — |
| 2014-12-02 | $24.70 | $39.61 | 74,900 | — | — |
| 2014-12-01 | $24.54 | $39.35 | 135,400 | — | — |
| 2014-11-28 | $25.15 | $40.33 | 55,500 | — | — |
| 2014-11-26 | $25.71 | $41.23 | 199,800 | — | — |
| 2014-11-25 | $25.80 | $41.37 | 205,900 | — | — |
| 2014-11-24 | $25.75 | $41.29 | 149,400 | — | — |
| 2014-11-21 | $25.30 | $40.57 | 222,400 | — | — |
| 2014-11-20 | $25.34 | $40.63 | 109,300 | — | — |
| 2014-11-19 | $25.26 | $40.51 | 68,300 | — | — |
| 2014-11-18 | $25.64 | $41.11 | 58,100 | — | — |
| 2014-11-17 | $25.64 | $41.11 | 64,700 | — | — |
| 2014-11-14 | $25.70 | $41.21 | 120,700 | — | — |
| 2014-11-13 | $25.96 | $41.63 | 73,200 | — | — |
| 2014-11-12 | $26.48 | $42.46 | 169,800 | — | — |
| 2014-11-11 | $26.08 | $41.82 | 166,200 | — | — |
| 2014-11-10 | $25.55 | $40.97 | 215,200 | — | — |
| 2014-11-07 | $25.26 | $40.51 | 108,300 | — | — |
| 2014-11-06 | $24.85 | $39.85 | 50,800 | — | — |
| 2014-11-05 | $24.70 | $39.61 | 127,900 | — | — |
| 2014-11-04 | $24.59 | $39.43 | 68,300 | — | — |
| 2014-11-03 | $24.75 | $39.69 | 101,700 | — | — |
| 2014-10-31 | $24.80 | $39.77 | 190,200 | — | — |
| 2014-10-30 | $24.70 | $39.61 | 121,700 | — | — |
| 2014-10-29 | $24.50 | $39.29 | 136,400 | — | — |
| 2014-10-28 | $24.49 | $39.27 | 144,600 | — | — |
| 2014-10-27 | $23.95 | $38.40 | 38,300 | — | — |
| 2014-10-24 | $23.79 | $38.15 | 70,200 | — | — |
| 2014-10-23 | $23.49 | $37.67 | 83,700 | — | — |
| 2014-10-22 | $23.41 | $37.54 | 99,000 | — | — |
| 2014-10-21 | $24.20 | $38.81 | 117,800 | — | — |
| 2014-10-20 | $23.99 | $38.47 | 124,500 | — | — |
| 2014-10-17 | $23.75 | $38.08 | 202,400 | — | — |
| 2014-10-16 | $23.84 | $38.23 | 194,400 | — | — |
| 2014-10-15 | $23.51 | $37.70 | 116,700 | — | — |
| 2014-10-14 | $23.72 | $38.04 | 150,900 | — | — |
| 2014-10-13 | $22.90 | $36.72 | 72,300 | — | — |
| 2014-10-10 | $22.34 | $35.82 | 73,600 | — | — |
| 2014-10-09 | $22.18 | $35.57 | 54,300 | — | — |
| 2014-10-08 | $22.69 | $36.38 | 250,000 | — | — |
| 2014-10-07 | $22.30 | $35.76 | 67,200 | — | — |
| 2014-10-06 | $22.37 | $35.87 | 59,100 | — | — |
| 2014-10-03 | $22.41 | $35.94 | 95,800 | — | — |
| 2014-10-02 | $22.39 | $35.90 | 108,500 | — | — |
| 2014-10-01 | $21.95 | $35.20 | 178,900 | — | — |
| 2014-09-30 | $21.95 | $35.20 | 153,400 | — | — |
| 2014-09-29 | $22.06 | $35.37 | 90,800 | — | — |
| 2014-09-26 | $22.21 | $35.61 | 93,400 | — | — |
| 2014-09-25 | $21.92 | $35.07 | 69,100 | — | — |
| 2014-09-24 | $22.10 | $35.36 | 62,600 | — | — |
| 2014-09-23 | $21.99 | $35.18 | 83,200 | — | — |
| 2014-09-22 | $21.91 | $35.05 | 49,400 | — | — |
| 2014-09-19 | $22.32 | $35.71 | 154,700 | — | — |
| 2014-09-18 | $22.89 | $36.62 | 26,300 | — | — |
| 2014-09-17 | $22.67 | $36.27 | 57,700 | — | — |
| 2014-09-16 | $22.70 | $36.32 | 94,300 | — | — |
| 2014-09-15 | $22.77 | $36.43 | 60,700 | — | — |
| 2014-09-12 | $23.00 | $36.80 | 49,800 | — | — |
| 2014-09-11 | $23.26 | $37.21 | 60,200 | — | — |
| 2014-09-10 | $23.08 | $36.93 | 46,100 | — | — |
| 2014-09-09 | $22.72 | $36.35 | 58,500 | — | — |
| 2014-09-08 | $22.88 | $36.61 | 70,800 | — | — |
| 2014-09-05 | $22.72 | $36.35 | 63,400 | — | — |
| 2014-09-04 | $22.72 | $36.35 | 58,500 | — | — |
| 2014-09-03 | $22.86 | $36.57 | 42,500 | — | — |
| 2014-09-02 | $23.15 | $37.04 | 58,500 | — | — |
| 2014-08-29 | $22.89 | $36.62 | 40,400 | — | — |
| 2014-08-28 | $22.84 | $36.54 | 45,800 | — | — |
| 2014-08-27 | $23.47 | $37.55 | 100,500 | — | — |
| 2014-08-26 | $23.83 | $38.13 | 163,200 | — | — |
| 2014-08-25 | $24.04 | $38.46 | 160,800 | — | — |
| 2014-08-22 | $23.34 | $37.34 | 160,800 | — | — |
| 2014-08-21 | $23.06 | $36.89 | 193,400 | — | — |
| 2014-08-20 | $22.36 | $35.77 | 41,400 | — | — |
| 2014-08-19 | $22.74 | $36.38 | 110,800 | — | — |
| 2014-08-18 | $22.72 | $36.35 | 127,100 | — | — |
| 2014-08-15 | $22.34 | $35.74 | 117,700 | — | — |
| 2014-08-14 | $22.25 | $35.60 | 106,600 | — | — |
| 2014-08-13 | $22.21 | $35.53 | 100,000 | — | — |
| 2014-08-12 | $22.12 | $35.39 | 102,400 | — | — |
| 2014-08-11 | $22.15 | $35.44 | 174,900 | — | — |
| 2014-08-08 | $21.86 | $34.97 | 91,400 | — | — |
| 2014-08-07 | $21.61 | $34.57 | 60,000 | — | — |
| 2014-08-06 | $21.75 | $34.80 | 69,300 | — | — |
| 2014-08-05 | $21.71 | $34.73 | 58,300 | — | — |
| 2014-08-04 | $21.62 | $34.59 | 107,900 | — | — |
| 2014-08-01 | $21.64 | $34.62 | 111,700 | — | — |
| 2014-07-31 | $21.84 | $34.94 | 239,100 | — | — |
| 2014-07-30 | $21.76 | $34.81 | 133,200 | — | — |
| 2014-07-29 | $21.26 | $34.01 | 60,700 | — | — |
| 2014-07-28 | $21.00 | $33.60 | 51,100 | — | — |
| 2014-07-25 | $21.18 | $33.89 | 70,100 | — | — |
| 2014-07-24 | $21.06 | $33.69 | 48,400 | — | — |
| 2014-07-23 | $21.32 | $34.11 | 33,500 | — | — |
| 2014-07-22 | $21.19 | $33.90 | 26,500 | — | — |
| 2014-07-21 | $21.03 | $33.65 | 49,800 | — | — |
| 2014-07-18 | $21.15 | $33.84 | 69,700 | — | — |
| 2014-07-17 | $21.03 | $33.65 | 72,300 | — | — |
| 2014-07-16 | $21.10 | $33.76 | 43,300 | — | — |
| 2014-07-15 | $21.21 | $33.93 | 46,200 | — | — |
| 2014-07-14 | $21.50 | $34.40 | 44,300 | — | — |
| 2014-07-11 | $21.42 | $34.27 | 23,700 | — | — |
| 2014-07-10 | $21.52 | $34.43 | 46,200 | — | — |
| 2014-07-09 | $21.82 | $34.91 | 14,300 | — | — |
| 2014-07-08 | $21.83 | $34.93 | 46,400 | — | — |
| 2014-07-07 | $22.06 | $35.29 | 43,200 | — | — |
| 2014-07-03 | $22.42 | $35.87 | 32,300 | — | — |
| 2014-07-02 | $21.99 | $35.18 | 66,700 | — | — |
| 2014-07-01 | $22.09 | $35.26 | 70,800 | — | — |
| 2014-06-30 | $21.56 | $34.42 | 35,600 | — | — |
| 2014-06-27 | $21.58 | $34.45 | 172,000 | — | — |
| 2014-06-26 | $21.48 | $34.29 | 22,400 | — | — |
| 2014-06-25 | $21.45 | $34.24 | 98,200 | — | — |
| 2014-06-24 | $21.00 | $33.52 | 56,100 | — | — |
| 2014-06-23 | $21.28 | $33.97 | 82,000 | — | — |
| 2014-06-20 | $21.63 | $34.53 | 103,000 | — | — |
| 2014-06-19 | $21.70 | $34.64 | 32,300 | — | — |
| 2014-06-18 | $21.75 | $34.72 | 25,200 | — | — |
| 2014-06-17 | $21.82 | $34.83 | 38,900 | — | — |
| 2014-06-16 | $21.29 | $33.98 | 70,400 | — | — |
| 2014-06-13 | $21.52 | $34.35 | 28,800 | — | — |
| 2014-06-12 | $21.68 | $34.61 | 29,700 | — | — |
| 2014-06-11 | $21.87 | $34.91 | 38,600 | — | — |
| 2014-06-10 | $22.08 | $35.25 | 29,300 | — | — |
| 2014-06-09 | $22.29 | $35.58 | 39,400 | — | — |
| 2014-06-06 | $21.88 | $34.93 | 42,900 | — | — |
| 2014-06-05 | $21.67 | $34.59 | 45,800 | — | — |
| 2014-06-04 | $21.02 | $33.55 | 30,200 | — | — |
| 2014-06-03 | $21.09 | $33.67 | 80,100 | — | — |
| 2014-06-02 | $21.11 | $33.70 | 82,700 | — | — |
| 2014-05-30 | $21.01 | $33.54 | 56,100 | — | — |
| 2014-05-29 | $21.06 | $33.62 | 47,500 | — | — |
| 2014-05-28 | $21.01 | $33.54 | 41,300 | — | — |
| 2014-05-27 | $21.31 | $34.02 | 46,300 | — | — |
| 2014-05-23 | $20.90 | $33.36 | 50,500 | — | — |
| 2014-05-22 | $20.62 | $32.91 | 160,200 | — | — |
| 2014-05-21 | $20.36 | $32.50 | 181,300 | — | — |
| 2014-05-20 | $19.88 | $31.73 | 124,700 | — | — |
| 2014-05-19 | $20.05 | $32.00 | 53,400 | — | — |
| 2014-05-16 | $19.73 | $31.49 | 88,100 | — | — |
| 2014-05-15 | $19.89 | $31.75 | 178,600 | — | — |
| 2014-05-14 | $20.34 | $32.47 | 148,300 | — | — |
| 2014-05-13 | $20.85 | $33.28 | 99,000 | — | — |
| 2014-05-12 | $20.98 | $33.49 | 62,600 | — | — |
| 2014-05-09 | $20.62 | $32.91 | 102,600 | — | — |
| 2014-05-08 | $20.20 | $32.24 | 148,400 | — | — |
| 2014-05-07 | $20.22 | $32.28 | 164,800 | — | — |
| 2014-05-06 | $20.04 | $31.99 | 146,000 | — | — |
| 2014-05-05 | $20.89 | $33.35 | 62,200 | — | — |
| 2014-05-02 | $21.09 | $33.67 | 76,600 | — | — |
| 2014-05-01 | $20.97 | $33.47 | 102,600 | — | — |
| 2014-04-30 | $21.27 | $33.95 | 171,800 | — | — |
| 2014-04-29 | $21.78 | $34.77 | 81,900 | — | — |
| 2014-04-28 | $21.90 | $34.96 | 71,100 | — | — |
| 2014-04-25 | $21.78 | $34.77 | 77,500 | — | — |
| 2014-04-24 | $22.23 | $35.48 | 48,700 | — | — |
| 2014-04-23 | $22.60 | $36.08 | 99,400 | — | — |
| 2014-04-22 | $22.48 | $35.88 | 69,200 | — | — |
| 2014-04-21 | $22.24 | $35.50 | 31,100 | — | — |
| 2014-04-17 | $22.26 | $35.53 | 47,400 | — | — |
| 2014-04-16 | $22.35 | $35.68 | 46,600 | — | — |
| 2014-04-15 | $22.35 | $35.68 | 40,800 | — | — |
| 2014-04-14 | $22.45 | $35.84 | 84,600 | — | — |
| 2014-04-11 | $22.43 | $35.80 | 66,600 | — | — |
| 2014-04-10 | $22.56 | $36.01 | 88,800 | — | — |
| 2014-04-09 | $23.18 | $37.00 | 58,600 | — | — |
| 2014-04-08 | $23.11 | $36.89 | 56,200 | — | — |
| 2014-04-07 | $23.09 | $36.86 | 61,500 | — | — |
| 2014-04-04 | $23.44 | $37.42 | 188,500 | — | — |
| 2014-04-03 | $23.90 | $38.15 | 43,600 | — | — |
| 2014-04-02 | $23.88 | $38.12 | 74,700 | — | — |
| 2014-04-01 | $23.75 | $37.91 | 146,100 | — | — |
| 2014-03-31 | $23.30 | $37.19 | 97,300 | — | — |
| 2014-03-28 | $23.10 | $36.87 | 91,400 | — | — |
| 2014-03-27 | $23.40 | $37.35 | 66,900 | — | — |
| 2014-03-26 | $23.40 | $37.35 | 104,100 | — | — |
| 2014-03-25 | $23.73 | $37.88 | 138,000 | — | — |
| 2014-03-24 | $23.77 | $37.94 | 68,600 | — | — |
| 2014-03-21 | $23.75 | $37.91 | 235,400 | — | — |
| 2014-03-20 | $23.93 | $38.20 | 63,300 | — | — |
| 2014-03-19 | $23.88 | $38.12 | 69,700 | — | — |
| 2014-03-18 | $24.00 | $38.31 | 108,600 | — | — |
| 2014-03-17 | $23.93 | $38.20 | 89,900 | — | — |
| 2014-03-14 | $23.68 | $37.80 | 73,400 | — | — |
| 2014-03-13 | $23.52 | $37.54 | 95,900 | — | — |
| 2014-03-12 | $23.47 | $37.46 | 116,600 | — | — |
| 2014-03-11 | $22.96 | $36.65 | 279,600 | — | — |
| 2014-03-10 | $21.56 | $34.42 | 39,600 | — | — |
| 2014-03-07 | $21.59 | $34.46 | 74,100 | — | — |
| 2014-03-06 | $21.39 | $34.14 | 55,400 | — | — |
| 2014-03-05 | $21.24 | $33.90 | 57,700 | — | — |
| 2014-03-04 | $21.29 | $33.98 | 121,000 | — | — |
| 2014-03-03 | $20.66 | $32.98 | 81,800 | — | — |
| 2014-02-28 | $21.04 | $33.59 | 83,500 | — | — |
| 2014-02-27 | $20.88 | $33.33 | 42,500 | — | — |
| 2014-02-26 | $20.80 | $33.20 | 53,700 | — | — |
| 2014-02-25 | $20.49 | $32.71 | 88,000 | — | — |
| 2014-02-24 | $20.34 | $32.47 | 84,900 | — | — |
| 2014-02-21 | $20.20 | $32.24 | 101,300 | — | — |
| 2014-02-20 | $20.23 | $32.29 | 40,500 | — | — |
| 2014-02-19 | $20.15 | $32.16 | 99,200 | — | — |
| 2014-02-18 | $20.34 | $32.47 | 61,300 | — | — |
| 2014-02-14 | $20.09 | $32.07 | 45,700 | — | — |
| 2014-02-13 | $20.19 | $32.23 | 95,600 | — | — |
| 2014-02-12 | $19.99 | $31.91 | 81,300 | — | — |
| 2014-02-11 | $20.24 | $32.31 | 121,100 | — | — |
| 2014-02-10 | $20.10 | $32.08 | 108,600 | — | — |
| 2014-02-07 | $20.00 | $31.93 | 121,600 | — | — |
| 2014-02-06 | $20.04 | $31.99 | 129,100 | — | — |
| 2014-02-05 | $19.86 | $31.70 | 94,800 | — | — |
| 2014-02-04 | $20.17 | $32.20 | 181,800 | — | — |
| 2014-02-03 | $20.19 | $32.23 | 209,800 | — | — |
| 2014-01-31 | $20.47 | $32.68 | 218,800 | — | — |
| 2014-01-30 | $20.50 | $32.72 | 147,900 | — | — |
| 2014-01-29 | $19.92 | $31.80 | 120,400 | — | — |
| 2014-01-28 | $20.38 | $32.53 | 88,600 | — | — |
| 2014-01-27 | $20.21 | $32.26 | 123,000 | — | — |
| 2014-01-24 | $20.38 | $32.53 | 371,900 | — | — |
| 2014-01-23 | $20.97 | $33.47 | 57,400 | — | — |
| 2014-01-22 | $20.81 | $33.22 | 86,900 | — | — |
| 2014-01-21 | $21.01 | $33.54 | 68,700 | — | — |
| 2014-01-17 | $20.72 | $33.07 | 75,500 | — | — |
| 2014-01-16 | $20.32 | $32.44 | 107,900 | — | — |
| 2014-01-15 | $20.63 | $32.93 | 60,700 | — | — |
| 2014-01-14 | $20.64 | $32.95 | 145,000 | — | — |
| 2014-01-13 | $20.29 | $32.39 | 101,500 | — | — |
| 2014-01-10 | $20.54 | $32.79 | 132,500 | — | — |
| 2014-01-09 | $20.55 | $32.80 | 39,300 | — | — |
| 2014-01-08 | $20.58 | $32.85 | 114,900 | — | — |
| 2014-01-07 | $21.02 | $33.55 | 17,300 | — | — |
| 2014-01-06 | $20.90 | $33.36 | 62,800 | — | — |
| 2014-01-03 | $20.78 | $33.17 | 75,800 | — | — |
| 2014-01-02 | $20.89 | $33.35 | 110,600 | — | — |