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
- 1993-10-06 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 | $24.08 | $37.92 | 70,800 | — | — |
| 2014-12-30 | $24.28 | $38.24 | 53,400 | — | — |
| 2014-12-29 | $24.34 | $38.33 | 148,300 | — | — |
| 2014-12-26 | $24.21 | $38.13 | 55,400 | — | — |
| 2014-12-24 | $24.20 | $38.11 | 49,900 | — | — |
| 2014-12-23 | $24.19 | $38.10 | 63,900 | — | — |
| 2014-12-22 | $24.18 | $38.08 | 78,700 | — | — |
| 2014-12-19 | $23.89 | $37.63 | 351,300 | — | — |
| 2014-12-18 | $24.15 | $38.03 | 138,800 | — | — |
| 2014-12-17 | $23.53 | $37.06 | 276,600 | — | — |
| 2014-12-16 | $23.18 | $36.51 | 221,500 | — | — |
| 2014-12-15 | $23.22 | $36.57 | 145,800 | — | — |
| 2014-12-12 | $23.55 | $37.09 | 84,600 | — | — |
| 2014-12-11 | $23.91 | $37.66 | 145,100 | — | — |
| 2014-12-10 | $23.65 | $37.25 | 133,000 | — | — |
| 2014-12-09 | $24.25 | $38.19 | 197,900 | — | — |
| 2014-12-08 | $23.86 | $37.58 | 194,200 | — | — |
| 2014-12-05 | $23.97 | $37.75 | 163,100 | — | — |
| 2014-12-04 | $23.50 | $37.01 | 89,200 | — | — |
| 2014-12-03 | $23.68 | $37.29 | 102,700 | — | — |
| 2014-12-02 | $23.91 | $37.66 | 267,500 | — | — |
| 2014-12-01 | $22.78 | $35.88 | 169,900 | — | — |
| 2014-11-28 | $23.04 | $36.29 | 72,100 | — | — |
| 2014-11-26 | $23.51 | $37.03 | 51,300 | — | — |
| 2014-11-25 | $23.47 | $36.96 | 48,800 | — | — |
| 2014-11-24 | $23.42 | $36.89 | 104,800 | — | — |
| 2014-11-21 | $23.06 | $36.32 | 129,700 | — | — |
| 2014-11-20 | $23.14 | $36.44 | 142,800 | — | — |
| 2014-11-19 | $23.15 | $36.46 | 181,000 | — | — |
| 2014-11-18 | $23.49 | $37.00 | 170,200 | — | — |
| 2014-11-17 | $23.50 | $37.01 | 129,500 | — | — |
| 2014-11-14 | $23.54 | $37.07 | 316,200 | — | — |
| 2014-11-13 | $23.51 | $37.03 | 118,100 | — | — |
| 2014-11-12 | $23.49 | $37.00 | 137,200 | — | — |
| 2014-11-11 | $23.27 | $36.41 | 87,300 | — | — |
| 2014-11-10 | $23.15 | $36.22 | 164,900 | — | — |
| 2014-11-07 | $22.79 | $35.66 | 98,700 | — | — |
| 2014-11-06 | $22.45 | $35.13 | 120,600 | — | — |
| 2014-11-05 | $22.32 | $34.93 | 144,500 | — | — |
| 2014-11-04 | $22.39 | $35.04 | 180,000 | — | — |
| 2014-11-03 | $22.43 | $35.10 | 104,900 | — | — |
| 2014-10-31 | $22.48 | $35.18 | 207,800 | — | — |
| 2014-10-30 | $22.35 | $34.97 | 205,900 | — | — |
| 2014-10-29 | $22.28 | $34.86 | 209,600 | — | — |
| 2014-10-28 | $21.97 | $34.38 | 277,700 | — | — |
| 2014-10-27 | $21.38 | $33.46 | 250,800 | — | — |
| 2014-10-24 | $21.20 | $33.17 | 135,300 | — | — |
| 2014-10-23 | $21.64 | $33.86 | 336,700 | — | — |
| 2014-10-22 | $22.26 | $34.83 | 316,500 | — | — |
| 2014-10-21 | $23.42 | $36.65 | 128,700 | — | — |
| 2014-10-20 | $23.10 | $36.15 | 88,700 | — | — |
| 2014-10-17 | $23.08 | $36.12 | 184,200 | — | — |
| 2014-10-16 | $23.21 | $36.32 | 175,200 | — | — |
| 2014-10-15 | $22.98 | $35.96 | 160,700 | — | — |
| 2014-10-14 | $23.11 | $36.16 | 164,700 | — | — |
| 2014-10-13 | $23.06 | $36.08 | 114,600 | — | — |
| 2014-10-10 | $22.34 | $34.96 | 103,600 | — | — |
| 2014-10-09 | $22.30 | $34.89 | 89,300 | — | — |
| 2014-10-08 | $23.10 | $36.15 | 82,900 | — | — |
| 2014-10-07 | $22.44 | $35.11 | 54,500 | — | — |
| 2014-10-06 | $22.80 | $35.68 | 61,500 | — | — |
| 2014-10-03 | $22.97 | $35.94 | 79,800 | — | — |
| 2014-10-02 | $22.92 | $35.87 | 76,800 | — | — |
| 2014-10-01 | $22.70 | $35.52 | 123,200 | — | — |
| 2014-09-30 | $23.10 | $36.15 | 227,100 | — | — |
| 2014-09-29 | $23.27 | $36.41 | 97,700 | — | — |
| 2014-09-26 | $23.17 | $36.26 | 393,400 | — | — |
| 2014-09-25 | $22.97 | $35.94 | 89,100 | — | — |
| 2014-09-24 | $23.39 | $36.60 | 61,900 | — | — |
| 2014-09-23 | $23.31 | $36.48 | 129,100 | — | — |
| 2014-09-22 | $23.69 | $37.07 | 88,700 | — | — |
| 2014-09-19 | $23.96 | $37.49 | 302,200 | — | — |
| 2014-09-18 | $24.05 | $37.63 | 231,500 | — | — |
| 2014-09-17 | $23.64 | $36.99 | 67,100 | — | — |
| 2014-09-16 | $23.49 | $36.76 | 109,300 | — | — |
| 2014-09-15 | $23.65 | $37.01 | 91,300 | — | — |
| 2014-09-12 | $23.86 | $37.34 | 378,500 | — | — |
| 2014-09-11 | $23.90 | $37.40 | 79,100 | — | — |
| 2014-09-10 | $23.54 | $36.84 | 74,200 | — | — |
| 2014-09-09 | $23.25 | $36.38 | 130,700 | — | — |
| 2014-09-08 | $23.74 | $37.15 | 123,500 | — | — |
| 2014-09-05 | $23.58 | $36.90 | 94,700 | — | — |
| 2014-09-04 | $23.63 | $36.98 | 157,000 | — | — |
| 2014-09-03 | $23.68 | $37.05 | 101,300 | — | — |
| 2014-09-02 | $23.70 | $37.09 | 136,200 | — | — |
| 2014-08-29 | $23.63 | $36.98 | 100,900 | — | — |
| 2014-08-28 | $23.64 | $36.99 | 182,500 | — | — |
| 2014-08-27 | $23.85 | $37.32 | 47,700 | — | — |
| 2014-08-26 | $24.00 | $37.56 | 132,100 | — | — |
| 2014-08-25 | $24.00 | $37.56 | 56,900 | — | — |
| 2014-08-22 | $23.90 | $37.40 | 79,900 | — | — |
| 2014-08-21 | $24.00 | $37.56 | 114,800 | — | — |
| 2014-08-20 | $23.93 | $37.45 | 49,500 | — | — |
| 2014-08-19 | $24.10 | $37.71 | 53,100 | — | — |
| 2014-08-18 | $24.22 | $37.90 | 81,500 | — | — |
| 2014-08-15 | $23.75 | $37.16 | 163,500 | — | — |
| 2014-08-14 | $24.12 | $37.74 | 50,000 | — | — |
| 2014-08-13 | $24.25 | $37.95 | 58,400 | — | — |
| 2014-08-12 | $24.45 | $38.02 | 133,800 | — | — |
| 2014-08-11 | $24.53 | $38.15 | 88,300 | — | — |
| 2014-08-08 | $24.27 | $37.74 | 83,800 | — | — |
| 2014-08-07 | $24.18 | $37.60 | 185,300 | — | — |
| 2014-08-06 | $24.06 | $37.42 | 154,300 | — | — |
| 2014-08-05 | $23.35 | $36.31 | 77,900 | — | — |
| 2014-08-04 | $23.54 | $36.61 | 69,600 | — | — |
| 2014-08-01 | $23.57 | $36.66 | 86,600 | — | — |
| 2014-07-31 | $23.88 | $37.14 | 116,700 | — | — |
| 2014-07-30 | $24.22 | $37.67 | 68,000 | — | — |
| 2014-07-29 | $24.02 | $37.36 | 72,200 | — | — |
| 2014-07-28 | $23.86 | $37.11 | 61,500 | — | — |
| 2014-07-25 | $24.25 | $37.71 | 115,100 | — | — |
| 2014-07-24 | $24.37 | $37.90 | 97,200 | — | — |
| 2014-07-23 | $24.39 | $37.93 | 117,200 | — | — |
| 2014-07-22 | $24.58 | $38.23 | 133,900 | — | — |
| 2014-07-21 | $24.70 | $38.41 | 92,000 | — | — |
| 2014-07-18 | $24.92 | $38.76 | 113,800 | — | — |
| 2014-07-17 | $24.57 | $38.21 | 132,600 | — | — |
| 2014-07-16 | $25.07 | $38.99 | 80,900 | — | — |
| 2014-07-15 | $25.20 | $39.19 | 96,100 | — | — |
| 2014-07-14 | $25.29 | $39.33 | 96,400 | — | — |
| 2014-07-11 | $25.26 | $39.28 | 54,400 | — | — |
| 2014-07-10 | $25.30 | $39.35 | 123,800 | — | — |
| 2014-07-09 | $25.51 | $39.67 | 53,100 | — | — |
| 2014-07-08 | $25.51 | $39.67 | 116,900 | — | — |
| 2014-07-07 | $25.78 | $40.09 | 80,800 | — | — |
| 2014-07-03 | $26.10 | $40.59 | 73,800 | — | — |
| 2014-07-02 | $25.65 | $39.89 | 75,000 | — | — |
| 2014-07-01 | $25.96 | $40.37 | 165,500 | — | — |
| 2014-06-30 | $25.65 | $39.89 | 154,800 | — | — |
| 2014-06-27 | $25.43 | $39.55 | 732,300 | — | — |
| 2014-06-26 | $26.11 | $40.61 | 96,200 | — | — |
| 2014-06-25 | $26.09 | $40.57 | 134,600 | — | — |
| 2014-06-24 | $25.82 | $40.16 | 180,700 | — | — |
| 2014-06-23 | $25.77 | $40.08 | 95,000 | — | — |
| 2014-06-20 | $25.89 | $40.26 | 379,800 | — | — |
| 2014-06-19 | $25.35 | $39.42 | 107,200 | — | — |
| 2014-06-18 | $25.50 | $39.66 | 114,400 | — | — |
| 2014-06-17 | $25.55 | $39.74 | 128,300 | — | — |
| 2014-06-16 | $25.22 | $39.22 | 117,100 | — | — |
| 2014-06-13 | $25.58 | $39.78 | 101,600 | — | — |
| 2014-06-12 | $25.74 | $40.03 | 100,900 | — | — |
| 2014-06-11 | $26.12 | $40.62 | 130,800 | — | — |
| 2014-06-10 | $26.29 | $40.89 | 124,400 | — | — |
| 2014-06-09 | $26.37 | $41.01 | 76,800 | — | — |
| 2014-06-06 | $25.88 | $40.25 | 118,900 | — | — |
| 2014-06-05 | $25.65 | $39.89 | 103,700 | — | — |
| 2014-06-04 | $25.00 | $38.88 | 76,100 | — | — |
| 2014-06-03 | $25.05 | $38.96 | 110,400 | — | — |
| 2014-06-02 | $24.97 | $38.83 | 89,800 | — | — |
| 2014-05-30 | $24.97 | $38.83 | 98,200 | — | — |
| 2014-05-29 | $25.02 | $38.91 | 71,300 | — | — |
| 2014-05-28 | $25.26 | $39.28 | 56,000 | — | — |
| 2014-05-27 | $25.53 | $39.70 | 156,200 | — | — |
| 2014-05-23 | $25.19 | $39.18 | 91,600 | — | — |
| 2014-05-22 | $24.80 | $38.57 | 77,100 | — | — |
| 2014-05-21 | $24.72 | $38.44 | 122,000 | — | — |
| 2014-05-20 | $24.59 | $38.24 | 141,700 | — | — |
| 2014-05-19 | $24.85 | $38.65 | 82,000 | — | — |
| 2014-05-16 | $24.23 | $37.68 | 176,200 | — | — |
| 2014-05-15 | $24.27 | $37.74 | 171,700 | — | — |
| 2014-05-14 | $24.50 | $38.10 | 151,200 | — | — |
| 2014-05-13 | $25.63 | $39.64 | 139,800 | — | — |
| 2014-05-12 | $25.91 | $40.07 | 153,800 | — | — |
| 2014-05-09 | $25.43 | $39.33 | 70,900 | — | — |
| 2014-05-08 | $25.03 | $38.71 | 82,600 | — | — |
| 2014-05-07 | $25.42 | $39.32 | 106,100 | — | — |
| 2014-05-06 | $25.07 | $38.78 | 265,800 | — | — |
| 2014-05-05 | $25.20 | $38.98 | 106,600 | — | — |
| 2014-05-02 | $25.50 | $39.44 | 121,500 | — | — |
| 2014-05-01 | $25.49 | $39.43 | 200,000 | — | — |
| 2014-04-30 | $25.59 | $39.58 | 163,400 | — | — |
| 2014-04-29 | $25.71 | $39.77 | 124,300 | — | — |
| 2014-04-28 | $25.79 | $39.89 | 93,800 | — | — |
| 2014-04-25 | $25.75 | $39.83 | 193,100 | — | — |
| 2014-04-24 | $25.80 | $39.90 | 152,600 | — | — |
| 2014-04-23 | $25.78 | $39.87 | 113,600 | — | — |
| 2014-04-22 | $25.63 | $39.64 | 120,900 | — | — |
| 2014-04-21 | $25.28 | $39.10 | 74,100 | — | — |
| 2014-04-17 | $25.14 | $38.88 | 107,000 | — | — |
| 2014-04-16 | $24.85 | $38.44 | 82,600 | — | — |
| 2014-04-15 | $24.90 | $38.51 | 149,400 | — | — |
| 2014-04-14 | $24.84 | $38.42 | 152,600 | — | — |
| 2014-04-11 | $24.60 | $38.05 | 151,400 | — | — |
| 2014-04-10 | $24.71 | $38.22 | 204,100 | — | — |
| 2014-04-09 | $24.87 | $38.47 | 141,100 | — | — |
| 2014-04-08 | $24.72 | $38.23 | 118,500 | — | — |
| 2014-04-07 | $24.75 | $38.28 | 126,000 | — | — |
| 2014-04-04 | $24.95 | $38.59 | 163,900 | — | — |
| 2014-04-03 | $25.70 | $39.75 | 92,300 | — | — |
| 2014-04-02 | $25.89 | $40.04 | 96,400 | — | — |
| 2014-04-01 | $25.90 | $40.06 | 77,100 | — | — |
| 2014-03-31 | $25.42 | $39.32 | 120,800 | — | — |
| 2014-03-28 | $24.97 | $38.62 | 89,100 | — | — |
| 2014-03-27 | $25.00 | $38.67 | 159,800 | — | — |
| 2014-03-26 | $25.29 | $39.12 | 131,600 | — | — |
| 2014-03-25 | $25.66 | $39.69 | 121,200 | — | — |
| 2014-03-24 | $25.48 | $39.41 | 123,700 | — | — |
| 2014-03-21 | $25.49 | $39.43 | 183,500 | — | — |
| 2014-03-20 | $25.77 | $39.86 | 60,300 | — | — |
| 2014-03-19 | $25.56 | $39.53 | 65,300 | — | — |
| 2014-03-18 | $25.63 | $39.64 | 242,700 | — | — |
| 2014-03-17 | $26.45 | $40.91 | 75,100 | — | — |
| 2014-03-14 | $26.19 | $40.51 | 76,600 | — | — |
| 2014-03-13 | $26.16 | $40.46 | 70,800 | — | — |
| 2014-03-12 | $26.24 | $40.59 | 71,100 | — | — |
| 2014-03-11 | $26.00 | $40.21 | 133,200 | — | — |
| 2014-03-10 | $26.29 | $40.66 | 83,800 | — | — |
| 2014-03-07 | $26.26 | $40.62 | 128,600 | — | — |
| 2014-03-06 | $25.94 | $40.12 | 132,500 | — | — |
| 2014-03-05 | $25.78 | $39.87 | 107,700 | — | — |
| 2014-03-04 | $25.93 | $40.11 | 283,300 | — | — |
| 2014-03-03 | $25.20 | $38.98 | 93,000 | — | — |
| 2014-02-28 | $25.30 | $39.13 | 193,500 | — | — |
| 2014-02-27 | $25.29 | $39.12 | 139,000 | — | — |
| 2014-02-26 | $25.23 | $39.02 | 112,300 | — | — |
| 2014-02-25 | $24.85 | $38.44 | 105,500 | — | — |
| 2014-02-24 | $25.20 | $38.98 | 177,900 | — | — |
| 2014-02-21 | $24.80 | $38.36 | 154,900 | — | — |
| 2014-02-20 | $24.53 | $37.94 | 115,200 | — | — |
| 2014-02-19 | $24.17 | $37.38 | 108,700 | — | — |
| 2014-02-18 | $24.82 | $38.39 | 186,800 | — | — |
| 2014-02-14 | $24.74 | $38.27 | 73,700 | — | — |
| 2014-02-13 | $24.65 | $38.13 | 135,600 | — | — |
| 2014-02-12 | $24.49 | $37.88 | 121,700 | — | — |
| 2014-02-11 | $24.51 | $37.69 | 132,900 | — | — |
| 2014-02-10 | $24.20 | $37.22 | 217,100 | — | — |
| 2014-02-07 | $23.82 | $36.63 | 213,200 | — | — |
| 2014-02-06 | $23.70 | $36.45 | 182,400 | — | — |
| 2014-02-05 | $23.18 | $35.65 | 129,500 | — | — |
| 2014-02-04 | $23.26 | $35.77 | 131,300 | — | — |
| 2014-02-03 | $22.85 | $35.14 | 251,900 | — | — |
| 2014-01-31 | $23.07 | $35.48 | 234,100 | — | — |
| 2014-01-30 | $23.19 | $35.66 | 193,400 | — | — |
| 2014-01-29 | $23.08 | $35.49 | 160,000 | — | — |
| 2014-01-28 | $23.85 | $36.68 | 152,800 | — | — |
| 2014-01-27 | $23.69 | $36.43 | 91,100 | — | — |
| 2014-01-24 | $23.97 | $36.86 | 117,400 | — | — |
| 2014-01-23 | $24.86 | $38.23 | 183,000 | — | — |
| 2014-01-22 | $24.36 | $37.46 | 89,500 | — | — |
| 2014-01-21 | $24.29 | $37.35 | 129,000 | — | — |
| 2014-01-17 | $24.25 | $37.29 | 89,000 | — | — |
| 2014-01-16 | $24.39 | $37.51 | 55,700 | — | — |
| 2014-01-15 | $24.64 | $37.89 | 78,800 | — | — |
| 2014-01-14 | $24.53 | $37.72 | 72,300 | — | — |
| 2014-01-13 | $24.49 | $37.66 | 103,800 | — | — |
| 2014-01-10 | $24.68 | $37.95 | 117,900 | — | — |
| 2014-01-09 | $24.81 | $38.15 | 102,700 | — | — |
| 2014-01-08 | $24.55 | $37.75 | 100,100 | — | — |
| 2014-01-07 | $24.56 | $37.77 | 79,000 | — | — |
| 2014-01-06 | $24.46 | $37.62 | 126,200 | — | — |
| 2014-01-03 | $24.41 | $37.54 | 266,100 | — | — |
| 2014-01-02 | $24.58 | $37.80 | 151,100 | — | — |