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
- 1990-06-27 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 | $25.44 | $25.44 | 254,600 | — | — |
| 2014-12-30 | $25.52 | $25.52 | 300,900 | — | — |
| 2014-12-29 | $25.48 | $25.48 | 155,600 | — | — |
| 2014-12-26 | $25.72 | $25.72 | 148,500 | — | — |
| 2014-12-24 | $25.50 | $25.50 | 82,300 | — | — |
| 2014-12-23 | $25.29 | $25.29 | 198,000 | — | — |
| 2014-12-22 | $25.10 | $25.10 | 225,000 | — | — |
| 2014-12-19 | $24.91 | $24.91 | 712,000 | — | — |
| 2014-12-18 | $24.93 | $24.93 | 340,300 | — | — |
| 2014-12-17 | $24.25 | $24.25 | 288,800 | — | — |
| 2014-12-16 | $23.78 | $23.78 | 345,700 | — | — |
| 2014-12-15 | $23.94 | $23.94 | 285,400 | — | — |
| 2014-12-12 | $24.07 | $24.07 | 315,700 | — | — |
| 2014-12-11 | $24.39 | $24.39 | 292,300 | — | — |
| 2014-12-10 | $24.63 | $24.63 | 495,500 | — | — |
| 2014-12-09 | $24.95 | $24.95 | 280,200 | — | — |
| 2014-12-08 | $24.22 | $24.22 | 290,400 | — | — |
| 2014-12-05 | $24.41 | $24.41 | 263,500 | — | — |
| 2014-12-04 | $24.38 | $24.38 | 238,400 | — | — |
| 2014-12-03 | $24.35 | $24.35 | 273,200 | — | — |
| 2014-12-02 | $23.98 | $23.98 | 267,900 | — | — |
| 2014-12-01 | $23.52 | $23.52 | 279,700 | — | — |
| 2014-11-28 | $23.78 | $23.78 | 164,100 | — | — |
| 2014-11-26 | $23.96 | $23.96 | 185,300 | — | — |
| 2014-11-25 | $23.95 | $23.95 | 156,800 | — | — |
| 2014-11-24 | $24.01 | $24.01 | 189,900 | — | — |
| 2014-11-21 | $23.90 | $23.90 | 266,000 | — | — |
| 2014-11-20 | $23.93 | $23.93 | 258,200 | — | — |
| 2014-11-19 | $23.79 | $23.79 | 291,700 | — | — |
| 2014-11-18 | $23.96 | $23.96 | 226,200 | — | — |
| 2014-11-17 | $23.65 | $23.65 | 184,800 | — | — |
| 2014-11-14 | $23.97 | $23.97 | 233,200 | — | — |
| 2014-11-13 | $23.90 | $23.90 | 191,300 | — | — |
| 2014-11-12 | $24.26 | $24.26 | 204,600 | — | — |
| 2014-11-11 | $24.09 | $24.09 | 211,300 | — | — |
| 2014-11-10 | $24.09 | $24.09 | 219,300 | — | — |
| 2014-11-07 | $24.00 | $24.00 | 255,800 | — | — |
| 2014-11-06 | $24.04 | $24.04 | 344,700 | — | — |
| 2014-11-05 | $23.91 | $23.91 | 334,300 | — | — |
| 2014-11-04 | $23.98 | $23.98 | 309,500 | — | — |
| 2014-11-03 | $24.02 | $24.02 | 417,600 | — | — |
| 2014-10-31 | $23.72 | $23.72 | 516,800 | — | — |
| 2014-10-30 | $23.32 | $23.32 | 347,300 | — | — |
| 2014-10-29 | $23.18 | $23.18 | 290,200 | — | — |
| 2014-10-28 | $23.23 | $23.23 | 502,500 | — | — |
| 2014-10-27 | $22.22 | $22.22 | 338,400 | — | — |
| 2014-10-24 | $22.40 | $22.40 | 398,900 | — | — |
| 2014-10-23 | $22.50 | $22.50 | 509,900 | — | — |
| 2014-10-22 | $21.24 | $21.24 | 298,500 | — | — |
| 2014-10-21 | $21.49 | $21.49 | 413,500 | — | — |
| 2014-10-20 | $21.44 | $21.44 | 308,300 | — | — |
| 2014-10-17 | $21.10 | $21.10 | 298,000 | — | — |
| 2014-10-16 | $20.98 | $20.98 | 402,300 | — | — |
| 2014-10-15 | $20.84 | $20.84 | 567,200 | — | — |
| 2014-10-14 | $20.70 | $20.70 | 415,300 | — | — |
| 2014-10-13 | $20.51 | $20.51 | 593,100 | — | — |
| 2014-10-10 | $20.86 | $20.86 | 554,300 | — | — |
| 2014-10-09 | $21.79 | $21.79 | 346,600 | — | — |
| 2014-10-08 | $22.20 | $22.20 | 338,800 | — | — |
| 2014-10-07 | $22.06 | $22.06 | 236,700 | — | — |
| 2014-10-06 | $22.35 | $22.35 | 243,800 | — | — |
| 2014-10-03 | $22.28 | $22.28 | 253,600 | — | — |
| 2014-10-02 | $22.28 | $22.28 | 265,200 | — | — |
| 2014-10-01 | $22.17 | $22.17 | 525,200 | — | — |
| 2014-09-30 | $22.21 | $22.21 | 384,800 | — | — |
| 2014-09-29 | $22.62 | $22.62 | 402,300 | — | — |
| 2014-09-26 | $22.43 | $22.43 | 154,600 | — | — |
| 2014-09-25 | $22.31 | $22.31 | 216,900 | — | — |
| 2014-09-24 | $22.75 | $22.75 | 220,500 | — | — |
| 2014-09-23 | $22.72 | $22.72 | 322,600 | — | — |
| 2014-09-22 | $22.75 | $22.75 | 341,600 | — | — |
| 2014-09-19 | $23.04 | $23.04 | 624,600 | — | — |
| 2014-09-18 | $23.65 | $23.65 | 230,000 | — | — |
| 2014-09-17 | $23.51 | $23.51 | 163,400 | — | — |
| 2014-09-16 | $23.65 | $23.65 | 408,500 | — | — |
| 2014-09-15 | $23.53 | $23.53 | 290,800 | — | — |
| 2014-09-12 | $23.97 | $23.97 | 434,500 | — | — |
| 2014-09-11 | $24.13 | $24.13 | 183,900 | — | — |
| 2014-09-10 | $24.08 | $24.08 | 171,800 | — | — |
| 2014-09-09 | $24.04 | $24.04 | 208,100 | — | — |
| 2014-09-08 | $24.37 | $24.37 | 132,600 | — | — |
| 2014-09-05 | $24.40 | $24.40 | 180,900 | — | — |
| 2014-09-04 | $24.62 | $24.62 | 254,900 | — | — |
| 2014-09-03 | $24.73 | $24.73 | 350,600 | — | — |
| 2014-09-02 | $24.63 | $24.63 | 192,600 | — | — |
| 2014-08-29 | $24.63 | $24.63 | 230,700 | — | — |
| 2014-08-28 | $24.36 | $24.36 | 157,100 | — | — |
| 2014-08-27 | $24.55 | $24.55 | 155,800 | — | — |
| 2014-08-26 | $24.83 | $24.83 | 240,500 | — | — |
| 2014-08-25 | $24.57 | $24.57 | 145,400 | — | — |
| 2014-08-22 | $24.54 | $24.54 | 206,500 | — | — |
| 2014-08-21 | $24.86 | $24.86 | 228,500 | — | — |
| 2014-08-20 | $24.26 | $24.26 | 176,900 | — | — |
| 2014-08-19 | $24.53 | $24.53 | 131,500 | — | — |
| 2014-08-18 | $24.48 | $24.48 | 306,000 | — | — |
| 2014-08-15 | $24.13 | $24.13 | 219,000 | — | — |
| 2014-08-14 | $24.11 | $24.11 | 179,900 | — | — |
| 2014-08-13 | $24.29 | $24.29 | 172,400 | — | — |
| 2014-08-12 | $23.96 | $23.96 | 184,700 | — | — |
| 2014-08-11 | $24.36 | $24.36 | 242,200 | — | — |
| 2014-08-08 | $23.94 | $23.94 | 208,100 | — | — |
| 2014-08-07 | $24.06 | $24.06 | 180,000 | — | — |
| 2014-08-06 | $24.46 | $24.46 | 142,600 | — | — |
| 2014-08-05 | $24.28 | $24.28 | 160,600 | — | — |
| 2014-08-04 | $24.04 | $24.04 | 314,500 | — | — |
| 2014-08-01 | $23.91 | $23.91 | 239,500 | — | — |
| 2014-07-31 | $24.15 | $24.15 | 278,200 | — | — |
| 2014-07-30 | $24.90 | $24.90 | 219,700 | — | — |
| 2014-07-29 | $24.52 | $24.52 | 212,000 | — | — |
| 2014-07-28 | $24.62 | $24.62 | 285,600 | — | — |
| 2014-07-25 | $24.89 | $24.89 | 358,900 | — | — |
| 2014-07-24 | $23.96 | $23.96 | 307,300 | — | — |
| 2014-07-23 | $24.77 | $24.77 | 189,500 | — | — |
| 2014-07-22 | $25.01 | $25.01 | 255,800 | — | — |
| 2014-07-21 | $24.67 | $24.67 | 214,300 | — | — |
| 2014-07-18 | $24.56 | $24.56 | 315,300 | — | — |
| 2014-07-17 | $23.85 | $23.85 | 262,000 | — | — |
| 2014-07-16 | $24.27 | $24.27 | 144,900 | — | — |
| 2014-07-15 | $24.50 | $24.50 | 131,500 | — | — |
| 2014-07-14 | $24.75 | $24.75 | 211,100 | — | — |
| 2014-07-11 | $24.78 | $24.78 | 174,300 | — | — |
| 2014-07-10 | $24.80 | $24.80 | 223,300 | — | — |
| 2014-07-09 | $25.06 | $25.06 | 264,600 | — | — |
| 2014-07-08 | $25.18 | $25.18 | 282,800 | — | — |
| 2014-07-07 | $25.56 | $25.56 | 183,000 | — | — |
| 2014-07-03 | $25.81 | $25.81 | 157,100 | — | — |
| 2014-07-02 | $25.59 | $25.59 | 181,800 | — | — |
| 2014-07-01 | $25.79 | $25.79 | 282,000 | — | — |
| 2014-06-30 | $25.48 | $25.48 | 218,700 | — | — |
| 2014-06-27 | $25.33 | $25.33 | 480,400 | — | — |
| 2014-06-26 | $25.08 | $25.08 | 149,200 | — | — |
| 2014-06-25 | $25.27 | $25.27 | 211,000 | — | — |
| 2014-06-24 | $25.20 | $25.20 | 360,600 | — | — |
| 2014-06-23 | $25.21 | $25.21 | 290,500 | — | — |
| 2014-06-20 | $25.22 | $25.22 | 617,400 | — | — |
| 2014-06-19 | $24.55 | $24.55 | 343,400 | — | — |
| 2014-06-18 | $24.66 | $24.66 | 257,900 | — | — |
| 2014-06-17 | $24.47 | $24.47 | 231,600 | — | — |
| 2014-06-16 | $24.16 | $24.16 | 256,000 | — | — |
| 2014-06-13 | $24.41 | $24.41 | 253,100 | — | — |
| 2014-06-12 | $24.20 | $24.20 | 215,400 | — | — |
| 2014-06-11 | $24.41 | $24.41 | 207,500 | — | — |
| 2014-06-10 | $24.61 | $24.61 | 257,500 | — | — |
| 2014-06-09 | $24.29 | $24.29 | 205,000 | — | — |
| 2014-06-06 | $23.83 | $23.83 | 344,900 | — | — |
| 2014-06-05 | $23.81 | $23.81 | 353,000 | — | — |
| 2014-06-04 | $23.03 | $23.03 | 158,500 | — | — |
| 2014-06-03 | $23.03 | $23.03 | 266,100 | — | — |
| 2014-06-02 | $22.98 | $22.98 | 176,300 | — | — |
| 2014-05-30 | $23.19 | $23.19 | 203,300 | — | — |
| 2014-05-29 | $23.37 | $23.37 | 120,800 | — | — |
| 2014-05-28 | $23.38 | $23.38 | 186,400 | — | — |
| 2014-05-27 | $23.47 | $23.47 | 197,700 | — | — |
| 2014-05-23 | $23.14 | $23.14 | 285,000 | — | — |
| 2014-05-22 | $22.88 | $22.88 | 172,600 | — | — |
| 2014-05-21 | $22.64 | $22.64 | 210,800 | — | — |
| 2014-05-20 | $22.65 | $22.65 | 355,500 | — | — |
| 2014-05-19 | $23.21 | $23.21 | 393,300 | — | — |
| 2014-05-16 | $22.71 | $22.71 | 218,100 | — | — |
| 2014-05-15 | $22.37 | $22.37 | 280,400 | — | — |
| 2014-05-14 | $22.45 | $22.45 | 273,700 | — | — |
| 2014-05-13 | $23.14 | $23.14 | 287,800 | — | — |
| 2014-05-12 | $23.48 | $23.48 | 253,900 | — | — |
| 2014-05-09 | $23.00 | $23.00 | 230,300 | — | — |
| 2014-05-08 | $22.65 | $22.65 | 254,600 | — | — |
| 2014-05-07 | $22.75 | $22.75 | 247,700 | — | — |
| 2014-05-06 | $22.60 | $22.60 | 269,800 | — | — |
| 2014-05-05 | $23.10 | $23.10 | 172,700 | — | — |
| 2014-05-02 | $23.16 | $23.16 | 235,300 | — | — |
| 2014-05-01 | $22.91 | $22.91 | 357,800 | — | — |
| 2014-04-30 | $23.18 | $23.18 | 378,200 | — | — |
| 2014-04-29 | $23.08 | $23.08 | 547,100 | — | — |
| 2014-04-28 | $23.26 | $23.26 | 400,900 | — | — |
| 2014-04-25 | $23.87 | $23.87 | 434,400 | — | — |
| 2014-04-24 | $24.03 | $24.03 | 754,000 | — | — |
| 2014-04-23 | $23.88 | $23.88 | 377,100 | — | — |
| 2014-04-22 | $24.21 | $24.21 | 746,800 | — | — |
| 2014-04-21 | $22.98 | $22.98 | 208,900 | — | — |
| 2014-04-17 | $22.88 | $22.88 | 237,400 | — | — |
| 2014-04-16 | $22.45 | $22.45 | 177,400 | — | — |
| 2014-04-15 | $22.34 | $22.34 | 428,500 | — | — |
| 2014-04-14 | $22.07 | $22.07 | 308,500 | — | — |
| 2014-04-11 | $22.49 | $22.49 | 264,500 | — | — |
| 2014-04-10 | $23.07 | $23.07 | 309,000 | — | — |
| 2014-04-09 | $23.63 | $23.63 | 214,100 | — | — |
| 2014-04-08 | $23.36 | $23.36 | 301,700 | — | — |
| 2014-04-07 | $23.39 | $23.39 | 563,200 | — | — |
| 2014-04-04 | $23.22 | $23.22 | 560,200 | — | — |
| 2014-04-03 | $23.20 | $23.20 | 729,200 | — | — |
| 2014-04-02 | $23.01 | $23.01 | 537,000 | — | — |
| 2014-04-01 | $22.77 | $22.77 | 442,800 | — | — |
| 2014-03-31 | $22.65 | $22.65 | 594,000 | — | — |
| 2014-03-28 | $22.57 | $22.57 | 319,400 | — | — |
| 2014-03-27 | $22.60 | $22.60 | 374,000 | — | — |
| 2014-03-26 | $22.89 | $22.89 | 242,800 | — | — |
| 2014-03-25 | $23.57 | $23.57 | 183,300 | — | — |
| 2014-03-24 | $23.47 | $23.47 | 217,300 | — | — |
| 2014-03-21 | $23.56 | $23.56 | 384,900 | — | — |
| 2014-03-20 | $23.49 | $23.49 | 178,500 | — | — |
| 2014-03-19 | $23.47 | $23.47 | 322,400 | — | — |
| 2014-03-18 | $23.56 | $23.56 | 447,100 | — | — |
| 2014-03-17 | $23.51 | $23.51 | 384,100 | — | — |
| 2014-03-14 | $23.50 | $23.50 | 215,700 | — | — |
| 2014-03-13 | $23.51 | $23.51 | 212,800 | — | — |
| 2014-03-12 | $23.87 | $23.87 | 217,200 | — | — |
| 2014-03-11 | $23.93 | $23.93 | 204,000 | — | — |
| 2014-03-10 | $24.52 | $24.52 | 232,800 | — | — |
| 2014-03-07 | $24.49 | $24.49 | 306,300 | — | — |
| 2014-03-06 | $24.36 | $24.36 | 329,900 | — | — |
| 2014-03-05 | $24.30 | $24.30 | 275,200 | — | — |
| 2014-03-04 | $24.18 | $24.18 | 697,200 | — | — |
| 2014-03-03 | $23.62 | $23.62 | 306,500 | — | — |
| 2014-02-28 | $23.84 | $23.84 | 378,100 | — | — |
| 2014-02-27 | $23.75 | $23.75 | 344,000 | — | — |
| 2014-02-26 | $23.85 | $23.85 | 272,200 | — | — |
| 2014-02-25 | $23.69 | $23.69 | 332,500 | — | — |
| 2014-02-24 | $23.62 | $23.62 | 252,600 | — | — |
| 2014-02-21 | $23.73 | $23.73 | 311,300 | — | — |
| 2014-02-20 | $23.78 | $23.78 | 238,100 | — | — |
| 2014-02-19 | $23.60 | $23.60 | 497,900 | — | — |
| 2014-02-18 | $23.31 | $23.31 | 284,400 | — | — |
| 2014-02-14 | $23.00 | $23.00 | 184,700 | — | — |
| 2014-02-13 | $22.99 | $22.99 | 206,600 | — | — |
| 2014-02-12 | $22.94 | $22.94 | 150,000 | — | — |
| 2014-02-11 | $22.77 | $22.77 | 165,200 | — | — |
| 2014-02-10 | $22.50 | $22.50 | 218,200 | — | — |
| 2014-02-07 | $22.58 | $22.58 | 198,700 | — | — |
| 2014-02-06 | $22.62 | $22.62 | 282,600 | — | — |
| 2014-02-05 | $22.66 | $22.66 | 369,000 | — | — |
| 2014-02-04 | $22.53 | $22.53 | 384,900 | — | — |
| 2014-02-03 | $22.07 | $22.07 | 287,200 | — | — |
| 2014-01-31 | $22.73 | $22.73 | 211,500 | — | — |
| 2014-01-30 | $22.98 | $22.98 | 270,400 | — | — |
| 2014-01-29 | $23.00 | $23.00 | 162,100 | — | — |
| 2014-01-28 | $23.29 | $23.29 | 195,300 | — | — |
| 2014-01-27 | $23.16 | $23.16 | 133,800 | — | — |
| 2014-01-24 | $23.37 | $23.37 | 299,800 | — | — |
| 2014-01-23 | $23.88 | $23.88 | 400,900 | — | — |
| 2014-01-22 | $24.45 | $24.45 | 197,100 | — | — |
| 2014-01-21 | $24.32 | $24.32 | 223,700 | — | — |
| 2014-01-17 | $24.04 | $24.04 | 245,200 | — | — |
| 2014-01-16 | $24.05 | $24.05 | 371,100 | — | — |
| 2014-01-15 | $24.50 | $24.50 | 532,200 | — | — |
| 2014-01-14 | $23.20 | $23.20 | 803,400 | — | — |
| 2014-01-13 | $22.51 | $22.51 | 414,400 | — | — |
| 2014-01-10 | $22.51 | $22.51 | 281,800 | — | — |
| 2014-01-09 | $22.42 | $22.42 | 184,400 | — | — |
| 2014-01-08 | $22.59 | $22.59 | 226,000 | — | — |
| 2014-01-07 | $22.67 | $22.67 | 156,100 | — | — |
| 2014-01-06 | $22.62 | $22.62 | 229,000 | — | — |
| 2014-01-03 | $22.80 | $22.80 | 158,300 | — | — |
| 2014-01-02 | $22.68 | $22.68 | 223,500 | — | — |