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
- 1990-12-14 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 | $25.59 | $40.09 | 305,200 | — | — |
| 2014-12-30 | $25.96 | $40.67 | 176,000 | — | — |
| 2014-12-29 | $26.06 | $40.83 | 286,700 | — | — |
| 2014-12-26 | $25.71 | $40.28 | 149,900 | — | — |
| 2014-12-24 | $25.60 | $40.11 | 127,600 | — | — |
| 2014-12-23 | $25.51 | $39.97 | 273,700 | — | — |
| 2014-12-22 | $25.33 | $39.68 | 294,100 | — | — |
| 2014-12-19 | $24.95 | $39.09 | 2,400,600 | — | — |
| 2014-12-18 | $25.57 | $40.06 | 506,900 | — | — |
| 2014-12-17 | $24.93 | $39.06 | 451,900 | — | — |
| 2014-12-16 | $24.15 | $37.83 | 548,800 | — | — |
| 2014-12-15 | $24.17 | $37.87 | 482,800 | — | — |
| 2014-12-12 | $24.49 | $38.37 | 424,900 | — | — |
| 2014-12-11 | $25.04 | $39.23 | 293,200 | — | — |
| 2014-12-10 | $24.98 | $39.14 | 337,700 | — | — |
| 2014-12-09 | $25.89 | $40.56 | 440,600 | — | — |
| 2014-12-08 | $25.38 | $39.76 | 579,700 | — | — |
| 2014-12-05 | $25.60 | $40.11 | 604,300 | — | — |
| 2014-12-04 | $25.26 | $39.57 | 304,500 | — | — |
| 2014-12-03 | $25.29 | $39.62 | 326,000 | — | — |
| 2014-12-02 | $24.92 | $39.04 | 297,100 | — | — |
| 2014-12-01 | $24.74 | $38.76 | 406,700 | — | — |
| 2014-11-28 | $25.38 | $39.76 | 216,400 | — | — |
| 2014-11-26 | $26.02 | $40.61 | 230,800 | — | — |
| 2014-11-25 | $26.08 | $40.70 | 186,300 | — | — |
| 2014-11-24 | $26.02 | $40.61 | 277,800 | — | — |
| 2014-11-21 | $25.53 | $39.84 | 277,400 | — | — |
| 2014-11-20 | $25.62 | $39.98 | 348,000 | — | — |
| 2014-11-19 | $25.43 | $39.69 | 477,300 | — | — |
| 2014-11-18 | $26.01 | $40.59 | 303,100 | — | — |
| 2014-11-17 | $26.03 | $40.62 | 257,800 | — | — |
| 2014-11-14 | $26.28 | $41.01 | 308,700 | — | — |
| 2014-11-13 | $26.70 | $41.67 | 197,200 | — | — |
| 2014-11-12 | $27.02 | $42.17 | 341,600 | — | — |
| 2014-11-11 | $26.60 | $41.51 | 361,800 | — | — |
| 2014-11-10 | $26.56 | $41.45 | 252,400 | — | — |
| 2014-11-07 | $26.29 | $41.03 | 283,400 | — | — |
| 2014-11-06 | $26.25 | $40.97 | 413,200 | — | — |
| 2014-11-05 | $26.24 | $40.95 | 271,000 | — | — |
| 2014-11-04 | $26.16 | $40.83 | 207,800 | — | — |
| 2014-11-03 | $26.31 | $41.06 | 286,600 | — | — |
| 2014-10-31 | $26.41 | $41.22 | 585,500 | — | — |
| 2014-10-30 | $25.80 | $40.26 | 501,100 | — | — |
| 2014-10-29 | $25.91 | $40.44 | 643,500 | — | — |
| 2014-10-28 | $25.95 | $40.50 | 392,800 | — | — |
| 2014-10-27 | $25.20 | $39.33 | 369,500 | — | — |
| 2014-10-24 | $25.00 | $39.02 | 224,200 | — | — |
| 2014-10-23 | $24.90 | $38.86 | 403,800 | — | — |
| 2014-10-22 | $24.60 | $38.39 | 627,200 | — | — |
| 2014-10-21 | $25.35 | $39.56 | 450,600 | — | — |
| 2014-10-20 | $24.56 | $38.33 | 476,100 | — | — |
| 2014-10-17 | $24.80 | $38.70 | 491,100 | — | — |
| 2014-10-16 | $24.49 | $38.22 | 513,300 | — | — |
| 2014-10-15 | $24.04 | $37.52 | 683,000 | — | — |
| 2014-10-14 | $24.58 | $38.36 | 366,700 | — | — |
| 2014-10-13 | $24.28 | $37.89 | 293,400 | — | — |
| 2014-10-10 | $24.20 | $37.77 | 418,300 | — | — |
| 2014-10-09 | $24.13 | $37.66 | 517,600 | — | — |
| 2014-10-08 | $24.69 | $38.53 | 325,500 | — | — |
| 2014-10-07 | $24.13 | $37.66 | 291,300 | — | — |
| 2014-10-06 | $24.83 | $38.75 | 250,800 | — | — |
| 2014-10-03 | $24.91 | $38.88 | 175,700 | — | — |
| 2014-10-02 | $24.68 | $38.52 | 207,500 | — | — |
| 2014-10-01 | $24.47 | $38.19 | 438,500 | — | — |
| 2014-09-30 | $24.83 | $38.75 | 417,200 | — | — |
| 2014-09-29 | $25.26 | $39.42 | 242,500 | — | — |
| 2014-09-26 | $25.30 | $39.48 | 158,400 | — | — |
| 2014-09-25 | $25.09 | $39.16 | 277,400 | — | — |
| 2014-09-24 | $25.62 | $39.98 | 218,100 | — | — |
| 2014-09-23 | $25.41 | $39.66 | 317,300 | — | — |
| 2014-09-22 | $25.83 | $40.31 | 242,400 | — | — |
| 2014-09-19 | $26.33 | $41.09 | 733,100 | — | — |
| 2014-09-18 | $26.58 | $41.48 | 354,800 | — | — |
| 2014-09-17 | $26.02 | $40.61 | 528,300 | — | — |
| 2014-09-16 | $26.21 | $40.90 | 347,900 | — | — |
| 2014-09-15 | $26.40 | $41.20 | 223,300 | — | — |
| 2014-09-12 | $26.81 | $41.84 | 259,600 | — | — |
| 2014-09-11 | $26.79 | $41.81 | 161,800 | — | — |
| 2014-09-10 | $26.56 | $41.45 | 190,100 | — | — |
| 2014-09-09 | $26.10 | $40.73 | 200,800 | — | — |
| 2014-09-08 | $26.47 | $41.31 | 195,400 | — | — |
| 2014-09-05 | $26.37 | $41.15 | 168,900 | — | — |
| 2014-09-04 | $26.29 | $41.03 | 177,900 | — | — |
| 2014-09-03 | $26.42 | $41.23 | 265,500 | — | — |
| 2014-09-02 | $26.73 | $41.72 | 453,800 | — | — |
| 2014-08-29 | $26.04 | $40.64 | 353,100 | — | — |
| 2014-08-28 | $25.95 | $40.50 | 314,300 | — | — |
| 2014-08-27 | $26.04 | $40.53 | 198,600 | — | — |
| 2014-08-26 | $26.30 | $40.93 | 282,500 | — | — |
| 2014-08-25 | $26.19 | $40.76 | 167,100 | — | — |
| 2014-08-22 | $26.11 | $40.64 | 226,700 | — | — |
| 2014-08-21 | $26.00 | $40.47 | 256,200 | — | — |
| 2014-08-20 | $25.61 | $39.86 | 181,900 | — | — |
| 2014-08-19 | $25.76 | $40.09 | 197,700 | — | — |
| 2014-08-18 | $25.71 | $40.02 | 213,100 | — | — |
| 2014-08-15 | $25.09 | $39.05 | 305,600 | — | — |
| 2014-08-14 | $25.21 | $39.24 | 254,300 | — | — |
| 2014-08-13 | $25.25 | $39.30 | 158,400 | — | — |
| 2014-08-12 | $24.90 | $38.76 | 295,100 | — | — |
| 2014-08-11 | $25.07 | $39.02 | 197,800 | — | — |
| 2014-08-08 | $25.09 | $39.05 | 257,700 | — | — |
| 2014-08-07 | $24.81 | $38.62 | 200,800 | — | — |
| 2014-08-06 | $25.20 | $39.22 | 257,500 | — | — |
| 2014-08-05 | $25.06 | $39.00 | 329,000 | — | — |
| 2014-08-04 | $25.17 | $39.18 | 444,400 | — | — |
| 2014-08-01 | $25.48 | $39.66 | 762,600 | — | — |
| 2014-07-31 | $25.59 | $39.83 | 658,900 | — | — |
| 2014-07-30 | $25.93 | $40.36 | 311,300 | — | — |
| 2014-07-29 | $25.88 | $40.28 | 480,100 | — | — |
| 2014-07-28 | $25.88 | $40.28 | 671,200 | — | — |
| 2014-07-25 | $26.04 | $40.53 | 681,300 | — | — |
| 2014-07-24 | $26.44 | $41.15 | 610,200 | — | — |
| 2014-07-23 | $26.21 | $40.79 | 608,700 | — | — |
| 2014-07-22 | $25.75 | $40.08 | 413,500 | — | — |
| 2014-07-21 | $25.59 | $39.83 | 357,600 | — | — |
| 2014-07-18 | $25.68 | $39.97 | 545,500 | — | — |
| 2014-07-17 | $25.38 | $39.50 | 622,800 | — | — |
| 2014-07-16 | $25.76 | $40.09 | 1,117,400 | — | — |
| 2014-07-15 | $25.88 | $40.28 | 484,100 | — | — |
| 2014-07-14 | $25.40 | $39.53 | 224,000 | — | — |
| 2014-07-11 | $25.34 | $39.44 | 244,800 | — | — |
| 2014-07-10 | $25.37 | $39.49 | 351,700 | — | — |
| 2014-07-09 | $25.61 | $39.86 | 241,900 | — | — |
| 2014-07-08 | $25.48 | $39.66 | 340,200 | — | — |
| 2014-07-07 | $25.94 | $40.37 | 299,500 | — | — |
| 2014-07-03 | $26.44 | $41.15 | 211,100 | — | — |
| 2014-07-02 | $25.80 | $40.16 | 271,200 | — | — |
| 2014-07-01 | $26.09 | $40.61 | 535,200 | — | — |
| 2014-06-30 | $25.56 | $39.78 | 301,500 | — | — |
| 2014-06-27 | $25.61 | $39.86 | 539,200 | — | — |
| 2014-06-26 | $25.41 | $39.55 | 214,900 | — | — |
| 2014-06-25 | $25.49 | $39.67 | 390,500 | — | — |
| 2014-06-24 | $25.35 | $39.46 | 383,900 | — | — |
| 2014-06-23 | $25.55 | $39.77 | 313,700 | — | — |
| 2014-06-20 | $25.75 | $40.08 | 795,400 | — | — |
| 2014-06-19 | $25.73 | $40.05 | 256,900 | — | — |
| 2014-06-18 | $25.86 | $40.25 | 452,900 | — | — |
| 2014-06-17 | $25.98 | $40.44 | 445,900 | — | — |
| 2014-06-16 | $25.40 | $39.53 | 283,700 | — | — |
| 2014-06-13 | $25.56 | $39.78 | 402,600 | — | — |
| 2014-06-12 | $25.35 | $39.46 | 408,100 | — | — |
| 2014-06-11 | $25.80 | $40.16 | 295,400 | — | — |
| 2014-06-10 | $26.16 | $40.72 | 347,900 | — | — |
| 2014-06-09 | $26.47 | $41.20 | 504,800 | — | — |
| 2014-06-06 | $25.67 | $39.95 | 430,800 | — | — |
| 2014-06-05 | $25.36 | $39.47 | 559,300 | — | — |
| 2014-06-04 | $24.49 | $38.12 | 219,700 | — | — |
| 2014-06-03 | $24.39 | $37.96 | 366,700 | — | — |
| 2014-06-02 | $24.12 | $37.54 | 290,600 | — | — |
| 2014-05-30 | $24.03 | $37.40 | 326,700 | — | — |
| 2014-05-29 | $24.01 | $37.37 | 193,800 | — | — |
| 2014-05-28 | $24.14 | $37.46 | 314,600 | — | — |
| 2014-05-27 | $24.41 | $37.88 | 536,600 | — | — |
| 2014-05-23 | $23.91 | $37.11 | 212,100 | — | — |
| 2014-05-22 | $23.74 | $36.84 | 266,500 | — | — |
| 2014-05-21 | $23.55 | $36.55 | 354,100 | — | — |
| 2014-05-20 | $23.31 | $36.18 | 429,600 | — | — |
| 2014-05-19 | $23.72 | $36.81 | 341,100 | — | — |
| 2014-05-16 | $23.15 | $35.93 | 322,500 | — | — |
| 2014-05-15 | $23.46 | $36.41 | 517,600 | — | — |
| 2014-05-14 | $23.84 | $37.00 | 704,200 | — | — |
| 2014-05-13 | $23.90 | $37.09 | 337,000 | — | — |
| 2014-05-12 | $24.33 | $37.76 | 351,200 | — | — |
| 2014-05-09 | $23.67 | $36.73 | 218,700 | — | — |
| 2014-05-08 | $23.43 | $36.36 | 408,000 | — | — |
| 2014-05-07 | $23.39 | $36.30 | 369,700 | — | — |
| 2014-05-06 | $23.10 | $35.85 | 266,600 | — | — |
| 2014-05-05 | $23.53 | $36.52 | 294,600 | — | — |
| 2014-05-02 | $23.64 | $36.69 | 288,700 | — | — |
| 2014-05-01 | $23.51 | $36.49 | 469,200 | — | — |
| 2014-04-30 | $23.60 | $36.63 | 323,100 | — | — |
| 2014-04-29 | $23.50 | $36.47 | 368,600 | — | — |
| 2014-04-28 | $23.86 | $37.03 | 329,100 | — | — |
| 2014-04-25 | $24.05 | $37.32 | 406,800 | — | — |
| 2014-04-24 | $24.27 | $37.67 | 449,000 | — | — |
| 2014-04-23 | $24.46 | $37.96 | 238,200 | — | — |
| 2014-04-22 | $24.28 | $37.68 | 308,400 | — | — |
| 2014-04-21 | $23.97 | $37.20 | 316,900 | — | — |
| 2014-04-17 | $24.32 | $37.74 | 437,300 | — | — |
| 2014-04-16 | $24.61 | $38.19 | 337,700 | — | — |
| 2014-04-15 | $24.20 | $37.56 | 356,800 | — | — |
| 2014-04-14 | $24.18 | $37.53 | 441,900 | — | — |
| 2014-04-11 | $24.33 | $37.76 | 338,700 | — | — |
| 2014-04-10 | $24.64 | $38.24 | 570,600 | — | — |
| 2014-04-09 | $25.47 | $39.53 | 427,500 | — | — |
| 2014-04-08 | $25.16 | $39.05 | 321,600 | — | — |
| 2014-04-07 | $24.87 | $38.60 | 490,500 | — | — |
| 2014-04-04 | $25.25 | $39.19 | 369,600 | — | — |
| 2014-04-03 | $26.15 | $40.58 | 316,400 | — | — |
| 2014-04-02 | $26.07 | $40.46 | 334,800 | — | — |
| 2014-04-01 | $26.28 | $40.78 | 708,600 | — | — |
| 2014-03-31 | $25.19 | $39.09 | 381,000 | — | — |
| 2014-03-28 | $24.52 | $38.05 | 341,600 | — | — |
| 2014-03-27 | $24.78 | $38.46 | 369,800 | — | — |
| 2014-03-26 | $25.28 | $39.23 | 309,800 | — | — |
| 2014-03-25 | $25.73 | $39.93 | 458,300 | — | — |
| 2014-03-24 | $25.82 | $40.07 | 473,200 | — | — |
| 2014-03-21 | $26.07 | $40.46 | 1,081,400 | — | — |
| 2014-03-20 | $26.23 | $40.71 | 329,800 | — | — |
| 2014-03-19 | $25.89 | $40.18 | 268,400 | — | — |
| 2014-03-18 | $26.02 | $40.38 | 258,900 | — | — |
| 2014-03-17 | $25.87 | $40.15 | 327,100 | — | — |
| 2014-03-14 | $25.44 | $39.48 | 299,400 | — | — |
| 2014-03-13 | $25.55 | $39.65 | 233,300 | — | — |
| 2014-03-12 | $25.84 | $40.10 | 294,900 | — | — |
| 2014-03-11 | $25.64 | $39.79 | 218,600 | — | — |
| 2014-03-10 | $25.78 | $40.01 | 163,300 | — | — |
| 2014-03-07 | $25.81 | $40.06 | 334,300 | — | — |
| 2014-03-06 | $25.41 | $39.43 | 519,700 | — | — |
| 2014-03-05 | $25.29 | $39.25 | 479,100 | — | — |
| 2014-03-04 | $25.80 | $40.04 | 597,900 | — | — |
| 2014-03-03 | $24.99 | $38.78 | 338,300 | — | — |
| 2014-02-28 | $25.41 | $39.43 | 505,300 | — | — |
| 2014-02-27 | $25.24 | $39.17 | 300,600 | — | — |
| 2014-02-26 | $24.77 | $38.36 | 197,300 | — | — |
| 2014-02-25 | $24.57 | $38.05 | 371,600 | — | — |
| 2014-02-24 | $24.75 | $38.33 | 332,700 | — | — |
| 2014-02-21 | $24.11 | $37.34 | 423,500 | — | — |
| 2014-02-20 | $23.76 | $36.80 | 538,500 | — | — |
| 2014-02-19 | $23.90 | $37.02 | 643,500 | — | — |
| 2014-02-18 | $24.45 | $37.87 | 282,400 | — | — |
| 2014-02-14 | $24.27 | $37.59 | 246,000 | — | — |
| 2014-02-13 | $24.15 | $37.40 | 419,000 | — | — |
| 2014-02-12 | $23.91 | $37.03 | 504,600 | — | — |
| 2014-02-11 | $23.61 | $36.57 | 310,400 | — | — |
| 2014-02-10 | $23.35 | $36.16 | 387,000 | — | — |
| 2014-02-07 | $23.61 | $36.57 | 411,700 | — | — |
| 2014-02-06 | $23.51 | $36.41 | 399,800 | — | — |
| 2014-02-05 | $23.33 | $36.13 | 515,700 | — | — |
| 2014-02-04 | $23.41 | $36.26 | 835,600 | — | — |
| 2014-02-03 | $22.76 | $35.25 | 1,226,800 | — | — |
| 2014-01-31 | $23.50 | $36.40 | 605,300 | — | — |
| 2014-01-30 | $23.84 | $36.92 | 608,100 | — | — |
| 2014-01-29 | $22.98 | $35.59 | 471,400 | — | — |
| 2014-01-28 | $23.59 | $36.54 | 473,200 | — | — |
| 2014-01-27 | $23.72 | $36.74 | 379,500 | — | — |
| 2014-01-24 | $24.46 | $37.88 | 811,600 | — | — |
| 2014-01-23 | $25.09 | $38.86 | 598,400 | — | — |
| 2014-01-22 | $25.94 | $40.18 | 302,700 | — | — |
| 2014-01-21 | $25.96 | $40.21 | 425,400 | — | — |
| 2014-01-17 | $25.48 | $39.46 | 347,800 | — | — |
| 2014-01-16 | $25.36 | $39.28 | 514,300 | — | — |
| 2014-01-15 | $26.10 | $40.42 | 654,100 | — | — |
| 2014-01-14 | $26.11 | $40.44 | 415,000 | — | — |
| 2014-01-13 | $25.92 | $40.14 | 329,300 | — | — |
| 2014-01-10 | $26.20 | $40.58 | 214,800 | — | — |
| 2014-01-09 | $26.37 | $40.84 | 204,600 | — | — |
| 2014-01-08 | $26.32 | $40.76 | 223,200 | — | — |
| 2014-01-07 | $26.21 | $40.59 | 277,600 | — | — |
| 2014-01-06 | $25.91 | $40.13 | 352,700 | — | — |
| 2014-01-03 | $26.14 | $40.49 | 346,600 | — | — |
| 2014-01-02 | $26.14 | $40.49 | 362,400 | — | — |