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
- 1996-01-03 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 | $24.41 | $51.16 | 273,000 | — | — |
| 2014-12-30 | $24.59 | $51.53 | 233,500 | — | — |
| 2014-12-29 | $24.42 | $51.18 | 260,600 | — | — |
| 2014-12-26 | $24.09 | $50.49 | 165,300 | — | — |
| 2014-12-24 | $24.09 | $50.49 | 138,000 | — | — |
| 2014-12-23 | $24.12 | $50.55 | 191,900 | — | — |
| 2014-12-22 | $23.75 | $49.77 | 263,700 | — | — |
| 2014-12-19 | $23.28 | $48.79 | 800,900 | — | — |
| 2014-12-18 | $23.45 | $49.15 | 436,900 | — | — |
| 2014-12-17 | $22.92 | $48.03 | 291,500 | — | — |
| 2014-12-16 | $22.26 | $46.65 | 526,000 | — | — |
| 2014-12-15 | $22.64 | $47.45 | 554,100 | — | — |
| 2014-12-12 | $22.35 | $46.84 | 445,400 | — | — |
| 2014-12-11 | $22.31 | $46.76 | 528,300 | — | — |
| 2014-12-10 | $22.18 | $46.48 | 314,900 | — | — |
| 2014-12-09 | $23.24 | $48.71 | 495,800 | — | — |
| 2014-12-08 | $22.40 | $46.94 | 621,900 | — | — |
| 2014-12-05 | $22.62 | $47.41 | 748,400 | — | — |
| 2014-12-04 | $22.42 | $46.99 | 1,468,500 | — | — |
| 2014-12-03 | $22.24 | $46.61 | 1,660,400 | — | — |
| 2014-12-02 | $21.96 | $46.02 | 249,600 | — | — |
| 2014-12-01 | $21.70 | $45.48 | 576,600 | — | — |
| 2014-11-28 | $21.70 | $45.48 | 173,000 | — | — |
| 2014-11-26 | $21.99 | $46.09 | 278,000 | — | — |
| 2014-11-25 | $22.17 | $46.46 | 227,900 | — | — |
| 2014-11-24 | $21.91 | $45.92 | 141,500 | — | — |
| 2014-11-21 | $21.58 | $45.23 | 182,900 | — | — |
| 2014-11-20 | $21.31 | $44.66 | 158,500 | — | — |
| 2014-11-19 | $20.89 | $43.78 | 163,700 | — | — |
| 2014-11-18 | $21.52 | $45.10 | 248,300 | — | — |
| 2014-11-17 | $21.59 | $45.25 | 340,300 | — | — |
| 2014-11-14 | $21.50 | $45.06 | 370,500 | — | — |
| 2014-11-13 | $21.25 | $44.53 | 406,200 | — | — |
| 2014-11-12 | $21.57 | $45.21 | 432,300 | — | — |
| 2014-11-11 | $21.39 | $44.62 | 617,200 | — | — |
| 2014-11-10 | $21.48 | $44.81 | 251,600 | — | — |
| 2014-11-07 | $21.51 | $44.87 | 274,200 | — | — |
| 2014-11-06 | $21.48 | $44.81 | 267,500 | — | — |
| 2014-11-05 | $21.34 | $44.51 | 429,000 | — | — |
| 2014-11-04 | $20.72 | $43.22 | 352,800 | — | — |
| 2014-11-03 | $20.94 | $43.68 | 448,200 | — | — |
| 2014-10-31 | $21.00 | $43.81 | 675,500 | — | — |
| 2014-10-30 | $20.10 | $41.93 | 1,503,700 | — | — |
| 2014-10-29 | $22.64 | $47.23 | 376,300 | — | — |
| 2014-10-28 | $22.57 | $47.08 | 378,400 | — | — |
| 2014-10-27 | $21.93 | $45.75 | 277,700 | — | — |
| 2014-10-24 | $22.36 | $46.64 | 175,300 | — | — |
| 2014-10-23 | $22.40 | $46.73 | 279,200 | — | — |
| 2014-10-22 | $22.20 | $46.31 | 304,900 | — | — |
| 2014-10-21 | $22.37 | $46.66 | 545,800 | — | — |
| 2014-10-20 | $22.00 | $45.89 | 276,400 | — | — |
| 2014-10-17 | $22.50 | $46.93 | 432,500 | — | — |
| 2014-10-16 | $22.72 | $47.39 | 296,200 | — | — |
| 2014-10-15 | $22.40 | $46.73 | 269,100 | — | — |
| 2014-10-14 | $21.80 | $45.47 | 271,400 | — | — |
| 2014-10-13 | $21.68 | $45.22 | 277,200 | — | — |
| 2014-10-10 | $21.76 | $45.39 | 358,400 | — | — |
| 2014-10-09 | $23.03 | $48.04 | 439,300 | — | — |
| 2014-10-08 | $23.95 | $49.96 | 214,700 | — | — |
| 2014-10-07 | $23.39 | $48.79 | 275,400 | — | — |
| 2014-10-06 | $23.48 | $48.98 | 182,100 | — | — |
| 2014-10-03 | $23.51 | $49.04 | 204,700 | — | — |
| 2014-10-02 | $23.63 | $49.29 | 227,100 | — | — |
| 2014-10-01 | $23.68 | $49.40 | 286,200 | — | — |
| 2014-09-30 | $24.04 | $50.15 | 355,200 | — | — |
| 2014-09-29 | $24.14 | $50.36 | 313,500 | — | — |
| 2014-09-26 | $24.40 | $50.90 | 213,800 | — | — |
| 2014-09-25 | $24.24 | $50.56 | 237,000 | — | — |
| 2014-09-24 | $24.71 | $51.54 | 178,200 | — | — |
| 2014-09-23 | $24.73 | $51.59 | 280,400 | — | — |
| 2014-09-22 | $24.85 | $51.84 | 279,800 | — | — |
| 2014-09-19 | $25.66 | $53.53 | 380,200 | — | — |
| 2014-09-18 | $26.18 | $54.61 | 279,300 | — | — |
| 2014-09-17 | $25.89 | $54.01 | 169,200 | — | — |
| 2014-09-16 | $25.99 | $54.21 | 236,400 | — | — |
| 2014-09-15 | $26.13 | $54.51 | 281,400 | — | — |
| 2014-09-12 | $26.51 | $55.30 | 170,900 | — | — |
| 2014-09-11 | $27.03 | $56.38 | 174,900 | — | — |
| 2014-09-10 | $26.71 | $55.72 | 196,400 | — | — |
| 2014-09-09 | $26.72 | $55.74 | 255,100 | — | — |
| 2014-09-08 | $27.24 | $56.82 | 142,100 | — | — |
| 2014-09-05 | $27.23 | $56.80 | 302,300 | — | — |
| 2014-09-04 | $27.57 | $57.51 | 336,200 | — | — |
| 2014-09-03 | $27.38 | $57.11 | 203,900 | — | — |
| 2014-09-02 | $27.69 | $57.76 | 154,000 | — | — |
| 2014-08-29 | $27.38 | $57.11 | 114,300 | — | — |
| 2014-08-28 | $27.47 | $57.30 | 223,400 | — | — |
| 2014-08-27 | $27.50 | $57.36 | 185,800 | — | — |
| 2014-08-26 | $27.64 | $57.66 | 281,200 | — | — |
| 2014-08-25 | $27.54 | $57.45 | 407,300 | — | — |
| 2014-08-22 | $27.06 | $56.45 | 276,800 | — | — |
| 2014-08-21 | $27.00 | $56.32 | 627,300 | — | — |
| 2014-08-20 | $27.15 | $56.63 | 306,700 | — | — |
| 2014-08-19 | $27.36 | $57.07 | 427,300 | — | — |
| 2014-08-18 | $27.34 | $57.03 | 588,200 | — | — |
| 2014-08-15 | $27.00 | $56.32 | 514,800 | — | — |
| 2014-08-14 | $26.86 | $56.03 | 508,800 | — | — |
| 2014-08-13 | $26.66 | $55.61 | 613,200 | — | — |
| 2014-08-12 | $26.66 | $55.61 | 315,700 | — | — |
| 2014-08-11 | $26.85 | $56.01 | 777,700 | — | — |
| 2014-08-08 | $26.53 | $55.34 | 351,700 | — | — |
| 2014-08-07 | $26.62 | $55.53 | 223,200 | — | — |
| 2014-08-06 | $26.68 | $55.65 | 317,600 | — | — |
| 2014-08-05 | $26.68 | $55.65 | 517,800 | — | — |
| 2014-08-04 | $26.70 | $55.70 | 403,400 | — | — |
| 2014-08-01 | $26.63 | $55.55 | 401,100 | — | — |
| 2014-07-31 | $26.84 | $55.99 | 654,600 | — | — |
| 2014-07-30 | $26.98 | $56.28 | 228,300 | — | — |
| 2014-07-29 | $26.94 | $56.20 | 342,100 | — | — |
| 2014-07-28 | $26.99 | $56.30 | 424,000 | — | — |
| 2014-07-25 | $27.17 | $56.68 | 464,800 | — | — |
| 2014-07-24 | $27.05 | $56.43 | 757,200 | — | — |
| 2014-07-23 | $27.29 | $56.93 | 450,900 | — | — |
| 2014-07-22 | $27.59 | $57.34 | 432,600 | — | — |
| 2014-07-21 | $27.48 | $57.11 | 264,100 | — | — |
| 2014-07-18 | $27.63 | $57.43 | 300,200 | — | — |
| 2014-07-17 | $27.18 | $56.49 | 251,900 | — | — |
| 2014-07-16 | $27.46 | $57.07 | 313,000 | — | — |
| 2014-07-15 | $27.33 | $56.80 | 193,000 | — | — |
| 2014-07-14 | $27.56 | $57.28 | 236,700 | — | — |
| 2014-07-11 | $27.01 | $56.14 | 271,400 | — | — |
| 2014-07-10 | $26.99 | $56.10 | 690,800 | — | — |
| 2014-07-09 | $27.05 | $56.22 | 513,800 | — | — |
| 2014-07-08 | $27.48 | $57.11 | 391,200 | — | — |
| 2014-07-07 | $27.77 | $57.72 | 383,600 | — | — |
| 2014-07-03 | $28.19 | $58.59 | 146,300 | — | — |
| 2014-07-02 | $28.17 | $58.55 | 292,700 | — | — |
| 2014-07-01 | $28.41 | $59.05 | 337,900 | — | — |
| 2014-06-30 | $28.22 | $58.65 | 476,800 | — | — |
| 2014-06-27 | $27.66 | $57.49 | 1,008,900 | — | — |
| 2014-06-26 | $27.41 | $56.97 | 232,500 | — | — |
| 2014-06-25 | $27.16 | $56.45 | 377,100 | — | — |
| 2014-06-24 | $26.73 | $55.56 | 1,178,400 | — | — |
| 2014-06-23 | $27.19 | $56.51 | 587,800 | — | — |
| 2014-06-20 | $28.05 | $58.30 | 7,504,200 | — | — |
| 2014-06-19 | $27.35 | $56.84 | 451,000 | — | — |
| 2014-06-18 | $27.46 | $57.07 | 347,900 | — | — |
| 2014-06-17 | $27.44 | $57.03 | 536,600 | — | — |
| 2014-06-16 | $27.50 | $57.16 | 354,500 | — | — |
| 2014-06-13 | $27.49 | $57.14 | 484,900 | — | — |
| 2014-06-12 | $28.34 | $58.90 | 241,400 | — | — |
| 2014-06-11 | $28.46 | $59.15 | 268,700 | — | — |
| 2014-06-10 | $28.76 | $59.77 | 280,900 | — | — |
| 2014-06-09 | $28.63 | $59.50 | 267,800 | — | — |
| 2014-06-06 | $28.02 | $58.24 | 283,900 | — | — |
| 2014-06-05 | $27.49 | $57.14 | 187,600 | — | — |
| 2014-06-04 | $26.94 | $55.99 | 300,700 | — | — |
| 2014-06-03 | $26.61 | $55.31 | 328,600 | — | — |
| 2014-06-02 | $26.68 | $55.45 | 279,300 | — | — |
| 2014-05-30 | $26.70 | $55.49 | 362,700 | — | — |
| 2014-05-29 | $26.89 | $55.89 | 397,500 | — | — |
| 2014-05-28 | $26.95 | $56.01 | 319,900 | — | — |
| 2014-05-27 | $26.87 | $55.85 | 315,900 | — | — |
| 2014-05-23 | $26.30 | $54.66 | 309,500 | — | — |
| 2014-05-22 | $25.70 | $53.41 | 313,000 | — | — |
| 2014-05-21 | $25.83 | $53.69 | 298,500 | — | — |
| 2014-05-20 | $25.53 | $53.06 | 384,700 | — | — |
| 2014-05-19 | $26.05 | $54.14 | 313,900 | — | — |
| 2014-05-16 | $25.67 | $53.35 | 447,600 | — | — |
| 2014-05-15 | $25.52 | $53.04 | 597,500 | — | — |
| 2014-05-14 | $25.22 | $52.42 | 440,400 | — | — |
| 2014-05-13 | $25.73 | $53.48 | 458,100 | — | — |
| 2014-05-12 | $26.01 | $54.06 | 750,200 | — | — |
| 2014-05-09 | $25.25 | $52.27 | 446,300 | — | — |
| 2014-05-08 | $25.00 | $51.75 | 832,600 | — | — |
| 2014-05-07 | $24.90 | $51.55 | 593,400 | — | — |
| 2014-05-06 | $24.71 | $51.15 | 457,500 | — | — |
| 2014-05-05 | $24.80 | $51.34 | 452,000 | — | — |
| 2014-05-02 | $24.71 | $51.15 | 489,300 | — | — |
| 2014-05-01 | $24.48 | $50.68 | 930,700 | — | — |
| 2014-04-30 | $25.44 | $52.67 | 828,500 | — | — |
| 2014-04-29 | $25.37 | $52.52 | 1,185,600 | — | — |
| 2014-04-28 | $25.22 | $52.21 | 851,800 | — | — |
| 2014-04-25 | $25.10 | $51.96 | 763,900 | — | — |
| 2014-04-24 | $25.21 | $52.19 | 1,247,600 | — | — |
| 2014-04-23 | $24.85 | $51.44 | 1,101,800 | — | — |
| 2014-04-22 | $26.30 | $54.45 | 820,900 | — | — |
| 2014-04-21 | $25.72 | $53.24 | 509,500 | — | — |
| 2014-04-17 | $25.58 | $52.95 | 1,083,400 | — | — |
| 2014-04-16 | $25.37 | $52.52 | 1,161,200 | — | — |
| 2014-04-15 | $25.34 | $52.46 | 2,565,700 | — | — |
| 2014-04-14 | $28.57 | $59.14 | 385,000 | — | — |
| 2014-04-11 | $28.77 | $59.56 | 532,000 | — | — |
| 2014-04-10 | $29.23 | $60.51 | 654,700 | — | — |
| 2014-04-09 | $29.51 | $61.09 | 565,400 | — | — |
| 2014-04-08 | $29.44 | $60.95 | 457,800 | — | — |
| 2014-04-07 | $28.95 | $59.93 | 445,400 | — | — |
| 2014-04-04 | $29.55 | $61.17 | 556,600 | — | — |
| 2014-04-03 | $30.05 | $62.21 | 347,800 | — | — |
| 2014-04-02 | $30.02 | $62.15 | 475,000 | — | — |
| 2014-04-01 | $29.32 | $60.70 | 420,700 | — | — |
| 2014-03-31 | $28.55 | $59.10 | 317,700 | — | — |
| 2014-03-28 | $27.80 | $57.55 | 229,500 | — | — |
| 2014-03-27 | $27.69 | $57.32 | 239,000 | — | — |
| 2014-03-26 | $27.93 | $57.82 | 413,600 | — | — |
| 2014-03-25 | $28.87 | $59.77 | 787,600 | — | — |
| 2014-03-24 | $28.82 | $59.66 | 423,500 | — | — |
| 2014-03-21 | $28.91 | $59.85 | 581,400 | — | — |
| 2014-03-20 | $29.21 | $60.47 | 441,100 | — | — |
| 2014-03-19 | $29.01 | $60.06 | 340,300 | — | — |
| 2014-03-18 | $29.40 | $60.86 | 212,800 | — | — |
| 2014-03-17 | $29.22 | $60.49 | 456,000 | — | — |
| 2014-03-14 | $29.19 | $60.43 | 314,200 | — | — |
| 2014-03-13 | $29.42 | $60.90 | 229,400 | — | — |
| 2014-03-12 | $29.69 | $61.46 | 435,600 | — | — |
| 2014-03-11 | $30.00 | $62.11 | 371,400 | — | — |
| 2014-03-10 | $30.31 | $62.75 | 255,700 | — | — |
| 2014-03-07 | $30.48 | $63.10 | 393,600 | — | — |
| 2014-03-06 | $30.41 | $62.95 | 242,100 | — | — |
| 2014-03-05 | $30.00 | $62.11 | 735,300 | — | — |
| 2014-03-04 | $30.41 | $62.95 | 782,000 | — | — |
| 2014-03-03 | $29.99 | $62.08 | 734,000 | — | — |
| 2014-02-28 | $30.41 | $62.95 | 733,300 | — | — |
| 2014-02-27 | $30.71 | $63.57 | 392,200 | — | — |
| 2014-02-26 | $30.70 | $63.55 | 294,500 | — | — |
| 2014-02-25 | $30.42 | $62.97 | 405,500 | — | — |
| 2014-02-24 | $30.57 | $63.28 | 313,300 | — | — |
| 2014-02-21 | $31.15 | $64.49 | 413,900 | — | — |
| 2014-02-20 | $30.96 | $64.09 | 296,400 | — | — |
| 2014-02-19 | $30.71 | $63.57 | 211,300 | — | — |
| 2014-02-18 | $31.47 | $65.15 | 176,800 | — | — |
| 2014-02-14 | $31.66 | $65.54 | 156,100 | — | — |
| 2014-02-13 | $31.62 | $65.46 | 223,900 | — | — |
| 2014-02-12 | $31.29 | $64.78 | 281,500 | — | — |
| 2014-02-11 | $31.23 | $64.65 | 144,300 | — | — |
| 2014-02-10 | $30.88 | $63.93 | 286,000 | — | — |
| 2014-02-07 | $31.18 | $64.55 | 273,800 | — | — |
| 2014-02-06 | $30.79 | $63.74 | 267,900 | — | — |
| 2014-02-05 | $30.70 | $63.55 | 243,100 | — | — |
| 2014-02-04 | $30.84 | $63.84 | 519,700 | — | — |
| 2014-02-03 | $30.19 | $62.50 | 647,400 | — | — |
| 2014-01-31 | $31.64 | $65.50 | 436,700 | — | — |
| 2014-01-30 | $32.84 | $67.98 | 281,600 | — | — |
| 2014-01-29 | $32.05 | $66.14 | 225,600 | — | — |
| 2014-01-28 | $32.60 | $67.28 | 272,400 | — | — |
| 2014-01-27 | $32.41 | $66.88 | 295,900 | — | — |
| 2014-01-24 | $32.96 | $68.02 | 367,100 | — | — |
| 2014-01-23 | $34.90 | $72.02 | 221,600 | — | — |
| 2014-01-22 | $35.57 | $73.41 | 155,500 | — | — |
| 2014-01-21 | $35.20 | $72.64 | 193,400 | — | — |
| 2014-01-17 | $35.04 | $72.31 | 130,100 | — | — |
| 2014-01-16 | $34.95 | $72.13 | 283,700 | — | — |
| 2014-01-15 | $35.35 | $72.95 | 278,500 | — | — |
| 2014-01-14 | $34.32 | $70.83 | 299,400 | — | — |
| 2014-01-13 | $34.15 | $70.48 | 270,200 | — | — |
| 2014-01-10 | $34.82 | $71.86 | 267,200 | — | — |
| 2014-01-09 | $34.40 | $70.99 | 159,000 | — | — |
| 2014-01-08 | $34.45 | $71.09 | 211,000 | — | — |
| 2014-01-07 | $34.32 | $70.83 | 185,400 | — | — |
| 2014-01-06 | $33.78 | $69.71 | 161,300 | — | — |
| 2014-01-03 | $34.13 | $70.43 | 207,200 | — | — |
| 2014-01-02 | $33.41 | $68.95 | 299,000 | — | — |