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
- 1996-02-23 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 | $28.04 | $31.36 | 43,100 | — | — |
| 2014-12-30 | $28.15 | $31.49 | 20,900 | — | — |
| 2014-12-29 | $28.28 | $31.63 | 27,600 | — | — |
| 2014-12-26 | $28.09 | $31.42 | 16,100 | — | — |
| 2014-12-24 | $27.71 | $30.99 | 17,800 | — | — |
| 2014-12-23 | $27.84 | $31.14 | 30,400 | — | — |
| 2014-12-22 | $27.34 | $30.58 | 25,200 | — | — |
| 2014-12-19 | $27.40 | $30.65 | 150,100 | — | — |
| 2014-12-18 | $27.36 | $30.60 | 54,800 | — | — |
| 2014-12-17 | $26.75 | $29.92 | 49,400 | — | — |
| 2014-12-16 | $25.75 | $28.80 | 41,100 | — | — |
| 2014-12-15 | $25.55 | $28.58 | 31,500 | — | — |
| 2014-12-12 | $25.59 | $28.62 | 44,600 | — | — |
| 2014-12-11 | $26.37 | $29.49 | 47,700 | — | — |
| 2014-12-10 | $26.27 | $29.38 | 68,100 | — | — |
| 2014-12-09 | $27.36 | $30.60 | 85,900 | — | — |
| 2014-12-08 | $26.67 | $29.83 | 67,800 | — | — |
| 2014-12-05 | $27.57 | $30.84 | 35,000 | — | — |
| 2014-12-04 | $27.12 | $30.33 | 47,700 | — | — |
| 2014-12-03 | $27.46 | $30.71 | 53,900 | — | — |
| 2014-12-02 | $26.77 | $29.94 | 52,700 | — | — |
| 2014-12-01 | $26.03 | $29.11 | 52,400 | — | — |
| 2014-11-28 | $26.71 | $29.87 | 36,500 | — | — |
| 2014-11-26 | $27.75 | $31.04 | 48,900 | — | — |
| 2014-11-25 | $27.92 | $31.23 | 40,400 | — | — |
| 2014-11-24 | $28.13 | $31.46 | 62,600 | — | — |
| 2014-11-21 | $27.63 | $30.90 | 84,500 | — | — |
| 2014-11-20 | $28.28 | $31.63 | 64,000 | — | — |
| 2014-11-19 | $27.73 | $31.02 | 73,100 | — | — |
| 2014-11-18 | $28.49 | $31.87 | 71,200 | — | — |
| 2014-11-17 | $28.28 | $31.63 | 48,900 | — | — |
| 2014-11-14 | $28.91 | $32.34 | 49,000 | — | — |
| 2014-11-13 | $28.74 | $32.15 | 34,000 | — | — |
| 2014-11-12 | $29.56 | $33.06 | 59,900 | — | — |
| 2014-11-11 | $29.03 | $32.47 | 57,100 | — | — |
| 2014-11-10 | $29.19 | $32.65 | 37,700 | — | — |
| 2014-11-07 | $28.64 | $32.03 | 48,900 | — | — |
| 2014-11-06 | $29.28 | $32.75 | 50,700 | — | — |
| 2014-11-05 | $28.74 | $32.15 | 73,900 | — | — |
| 2014-11-04 | $29.14 | $32.55 | 46,400 | — | — |
| 2014-11-03 | $28.86 | $32.24 | 82,900 | — | — |
| 2014-10-31 | $28.45 | $31.78 | 150,500 | — | — |
| 2014-10-30 | $28.05 | $31.33 | 177,500 | — | — |
| 2014-10-29 | $28.09 | $31.38 | 92,100 | — | — |
| 2014-10-28 | $28.49 | $31.82 | 243,800 | — | — |
| 2014-10-27 | $27.04 | $30.20 | 137,500 | — | — |
| 2014-10-24 | $25.52 | $28.50 | 164,500 | — | — |
| 2014-10-23 | $22.30 | $24.91 | 98,200 | — | — |
| 2014-10-22 | $21.90 | $24.46 | 54,800 | — | — |
| 2014-10-21 | $21.81 | $24.36 | 43,300 | — | — |
| 2014-10-20 | $21.38 | $23.88 | 53,100 | — | — |
| 2014-10-17 | $21.01 | $23.47 | 51,600 | — | — |
| 2014-10-16 | $21.17 | $23.65 | 57,700 | — | — |
| 2014-10-15 | $20.77 | $23.20 | 81,900 | — | — |
| 2014-10-14 | $20.95 | $23.40 | 56,700 | — | — |
| 2014-10-13 | $20.47 | $22.86 | 115,100 | — | — |
| 2014-10-10 | $20.43 | $22.82 | 51,000 | — | — |
| 2014-10-09 | $20.60 | $23.01 | 82,500 | — | — |
| 2014-10-08 | $21.39 | $23.89 | 58,400 | — | — |
| 2014-10-07 | $20.59 | $23.00 | 81,300 | — | — |
| 2014-10-06 | $21.87 | $24.43 | 75,500 | — | — |
| 2014-10-03 | $21.86 | $24.42 | 75,000 | — | — |
| 2014-10-02 | $21.94 | $24.51 | 41,500 | — | — |
| 2014-10-01 | $21.65 | $24.18 | 82,400 | — | — |
| 2014-09-30 | $21.99 | $24.56 | 94,500 | — | — |
| 2014-09-29 | $22.45 | $25.08 | 47,000 | — | — |
| 2014-09-26 | $22.50 | $25.13 | 55,300 | — | — |
| 2014-09-25 | $22.46 | $25.09 | 115,100 | — | — |
| 2014-09-24 | $22.60 | $25.24 | 146,100 | — | — |
| 2014-09-23 | $23.22 | $25.94 | 138,500 | — | — |
| 2014-09-22 | $24.01 | $26.82 | 128,800 | — | — |
| 2014-09-19 | $24.03 | $26.84 | 150,800 | — | — |
| 2014-09-18 | $24.08 | $26.90 | 103,000 | — | — |
| 2014-09-17 | $24.15 | $26.97 | 82,900 | — | — |
| 2014-09-16 | $24.26 | $27.10 | 106,300 | — | — |
| 2014-09-15 | $24.11 | $26.93 | 137,700 | — | — |
| 2014-09-12 | $24.96 | $27.88 | 106,100 | — | — |
| 2014-09-11 | $25.44 | $28.42 | 55,000 | — | — |
| 2014-09-10 | $25.16 | $28.10 | 34,000 | — | — |
| 2014-09-09 | $25.15 | $28.09 | 72,500 | — | — |
| 2014-09-08 | $25.30 | $28.26 | 38,700 | — | — |
| 2014-09-05 | $25.28 | $28.24 | 19,800 | — | — |
| 2014-09-04 | $25.41 | $28.38 | 22,300 | — | — |
| 2014-09-03 | $25.18 | $28.12 | 28,700 | — | — |
| 2014-09-02 | $25.48 | $28.46 | 44,000 | — | — |
| 2014-08-29 | $25.06 | $27.99 | 64,400 | — | — |
| 2014-08-28 | $25.32 | $28.28 | 29,100 | — | — |
| 2014-08-27 | $25.85 | $28.87 | 105,900 | — | — |
| 2014-08-26 | $25.20 | $28.15 | 30,800 | — | — |
| 2014-08-25 | $25.05 | $27.98 | 58,700 | — | — |
| 2014-08-22 | $24.85 | $27.76 | 33,000 | — | — |
| 2014-08-21 | $24.99 | $27.91 | 66,800 | — | — |
| 2014-08-20 | $24.80 | $27.70 | 40,300 | — | — |
| 2014-08-19 | $25.00 | $27.92 | 28,600 | — | — |
| 2014-08-18 | $25.19 | $28.14 | 29,900 | — | — |
| 2014-08-15 | $24.53 | $27.40 | 58,600 | — | — |
| 2014-08-14 | $24.76 | $27.66 | 32,700 | — | — |
| 2014-08-13 | $24.77 | $27.67 | 30,700 | — | — |
| 2014-08-12 | $24.60 | $27.48 | 53,500 | — | — |
| 2014-08-11 | $24.68 | $27.57 | 33,000 | — | — |
| 2014-08-08 | $24.42 | $27.28 | 69,500 | — | — |
| 2014-08-07 | $24.36 | $27.21 | 82,600 | — | — |
| 2014-08-06 | $24.06 | $26.87 | 91,500 | — | — |
| 2014-08-05 | $23.88 | $26.63 | 102,500 | — | — |
| 2014-08-04 | $23.62 | $26.34 | 114,000 | — | — |
| 2014-08-01 | $23.16 | $25.83 | 130,000 | — | — |
| 2014-07-31 | $23.25 | $25.93 | 233,800 | — | — |
| 2014-07-30 | $25.66 | $28.61 | 51,300 | — | — |
| 2014-07-29 | $25.41 | $28.33 | 30,300 | — | — |
| 2014-07-28 | $25.48 | $28.41 | 41,900 | — | — |
| 2014-07-25 | $25.67 | $28.62 | 120,100 | — | — |
| 2014-07-24 | $26.50 | $29.55 | 52,100 | — | — |
| 2014-07-23 | $26.76 | $29.84 | 32,900 | — | — |
| 2014-07-22 | $26.65 | $29.72 | 40,700 | — | — |
| 2014-07-21 | $26.63 | $29.69 | 38,500 | — | — |
| 2014-07-18 | $26.58 | $29.64 | 80,600 | — | — |
| 2014-07-17 | $26.27 | $29.29 | 91,100 | — | — |
| 2014-07-16 | $26.79 | $29.87 | 47,400 | — | — |
| 2014-07-15 | $26.91 | $30.01 | 51,100 | — | — |
| 2014-07-14 | $27.05 | $30.16 | 60,800 | — | — |
| 2014-07-11 | $26.86 | $29.95 | 43,000 | — | — |
| 2014-07-10 | $26.93 | $30.03 | 56,600 | — | — |
| 2014-07-09 | $27.45 | $30.61 | 38,800 | — | — |
| 2014-07-08 | $27.80 | $31.00 | 85,600 | — | — |
| 2014-07-07 | $28.24 | $31.49 | 144,900 | — | — |
| 2014-07-03 | $28.66 | $31.96 | 33,700 | — | — |
| 2014-07-02 | $28.52 | $31.80 | 169,900 | — | — |
| 2014-07-01 | $28.15 | $31.39 | 113,700 | — | — |
| 2014-06-30 | $27.05 | $30.16 | 81,600 | — | — |
| 2014-06-27 | $27.06 | $30.17 | 131,500 | — | — |
| 2014-06-26 | $27.20 | $30.33 | 53,200 | — | — |
| 2014-06-25 | $27.32 | $30.46 | 74,000 | — | — |
| 2014-06-24 | $27.20 | $30.33 | 66,000 | — | — |
| 2014-06-23 | $27.43 | $30.59 | 76,800 | — | — |
| 2014-06-20 | $28.08 | $31.31 | 147,400 | — | — |
| 2014-06-19 | $28.50 | $31.78 | 35,400 | — | — |
| 2014-06-18 | $28.45 | $31.72 | 60,100 | — | — |
| 2014-06-17 | $28.21 | $31.46 | 102,500 | — | — |
| 2014-06-16 | $27.42 | $30.58 | 55,500 | — | — |
| 2014-06-13 | $27.66 | $30.84 | 46,800 | — | — |
| 2014-06-12 | $28.17 | $31.41 | 36,300 | — | — |
| 2014-06-11 | $28.66 | $31.96 | 41,900 | — | — |
| 2014-06-10 | $29.29 | $32.66 | 48,200 | — | — |
| 2014-06-09 | $29.73 | $33.15 | 82,900 | — | — |
| 2014-06-06 | $29.12 | $32.47 | 158,600 | — | — |
| 2014-06-05 | $28.89 | $32.21 | 92,100 | — | — |
| 2014-06-04 | $28.21 | $31.46 | 97,300 | — | — |
| 2014-06-03 | $28.23 | $31.48 | 98,000 | — | — |
| 2014-06-02 | $28.82 | $32.14 | 165,700 | — | — |
| 2014-05-30 | $28.16 | $31.40 | 110,600 | — | — |
| 2014-05-29 | $28.96 | $32.29 | 38,200 | — | — |
| 2014-05-28 | $29.04 | $32.38 | 116,400 | — | — |
| 2014-05-27 | $29.94 | $33.39 | 90,200 | — | — |
| 2014-05-23 | $30.30 | $33.79 | 170,800 | — | — |
| 2014-05-22 | $29.84 | $33.27 | 194,700 | — | — |
| 2014-05-21 | $27.56 | $30.73 | 122,300 | — | — |
| 2014-05-20 | $27.17 | $30.30 | 110,600 | — | — |
| 2014-05-19 | $27.40 | $30.55 | 104,100 | — | — |
| 2014-05-16 | $26.85 | $29.94 | 45,800 | — | — |
| 2014-05-15 | $26.79 | $29.87 | 45,800 | — | — |
| 2014-05-14 | $27.14 | $30.26 | 50,300 | — | — |
| 2014-05-13 | $27.41 | $30.56 | 75,800 | — | — |
| 2014-05-12 | $27.58 | $30.75 | 63,700 | — | — |
| 2014-05-09 | $26.55 | $29.61 | 36,200 | — | — |
| 2014-05-08 | $26.05 | $29.05 | 60,500 | — | — |
| 2014-05-07 | $25.87 | $28.85 | 75,200 | — | — |
| 2014-05-06 | $25.85 | $28.78 | 55,600 | — | — |
| 2014-05-05 | $26.05 | $29.00 | 34,200 | — | — |
| 2014-05-02 | $26.12 | $29.08 | 35,400 | — | — |
| 2014-05-01 | $26.13 | $29.09 | 70,600 | — | — |
| 2014-04-30 | $26.49 | $29.49 | 67,500 | — | — |
| 2014-04-29 | $26.34 | $29.33 | 47,700 | — | — |
| 2014-04-28 | $26.77 | $29.80 | 65,300 | — | — |
| 2014-04-25 | $26.46 | $29.46 | 73,800 | — | — |
| 2014-04-24 | $26.62 | $29.64 | 52,300 | — | — |
| 2014-04-23 | $26.30 | $29.28 | 32,600 | — | — |
| 2014-04-22 | $26.49 | $29.49 | 104,300 | — | — |
| 2014-04-21 | $26.19 | $29.16 | 42,200 | — | — |
| 2014-04-17 | $26.16 | $29.13 | 43,700 | — | — |
| 2014-04-16 | $25.97 | $28.91 | 29,900 | — | — |
| 2014-04-15 | $25.84 | $28.77 | 39,900 | — | — |
| 2014-04-14 | $25.69 | $28.60 | 23,800 | — | — |
| 2014-04-11 | $25.78 | $28.70 | 35,600 | — | — |
| 2014-04-10 | $26.08 | $29.04 | 48,200 | — | — |
| 2014-04-09 | $27.15 | $30.23 | 51,300 | — | — |
| 2014-04-08 | $26.66 | $29.68 | 36,700 | — | — |
| 2014-04-07 | $26.43 | $29.43 | 36,900 | — | — |
| 2014-04-04 | $27.02 | $30.08 | 52,400 | — | — |
| 2014-04-03 | $27.59 | $30.72 | 27,000 | — | — |
| 2014-04-02 | $27.72 | $30.86 | 29,600 | — | — |
| 2014-04-01 | $27.43 | $30.54 | 43,100 | — | — |
| 2014-03-31 | $26.79 | $29.83 | 55,900 | — | — |
| 2014-03-28 | $26.16 | $29.13 | 24,800 | — | — |
| 2014-03-27 | $26.59 | $29.60 | 79,100 | — | — |
| 2014-03-26 | $26.59 | $29.60 | 55,100 | — | — |
| 2014-03-25 | $26.89 | $29.94 | 29,000 | — | — |
| 2014-03-24 | $26.83 | $29.87 | 48,000 | — | — |
| 2014-03-21 | $26.85 | $29.89 | 65,400 | — | — |
| 2014-03-20 | $26.61 | $29.63 | 25,600 | — | — |
| 2014-03-19 | $26.77 | $29.80 | 40,800 | — | — |
| 2014-03-18 | $26.70 | $29.73 | 29,100 | — | — |
| 2014-03-17 | $26.14 | $29.10 | 31,100 | — | — |
| 2014-03-14 | $26.06 | $29.01 | 33,000 | — | — |
| 2014-03-13 | $26.78 | $29.82 | 61,200 | — | — |
| 2014-03-12 | $26.79 | $29.83 | 73,000 | — | — |
| 2014-03-11 | $26.24 | $29.21 | 78,700 | — | — |
| 2014-03-10 | $26.06 | $29.01 | 74,000 | — | — |
| 2014-03-07 | $26.05 | $29.00 | 47,200 | — | — |
| 2014-03-06 | $26.17 | $29.14 | 20,600 | — | — |
| 2014-03-05 | $25.99 | $28.94 | 84,200 | — | — |
| 2014-03-04 | $26.06 | $29.01 | 89,200 | — | — |
| 2014-03-03 | $25.25 | $28.11 | 99,500 | — | — |
| 2014-02-28 | $25.46 | $28.35 | 63,000 | — | — |
| 2014-02-27 | $25.83 | $28.76 | 43,200 | — | — |
| 2014-02-26 | $25.59 | $28.49 | 40,600 | — | — |
| 2014-02-25 | $25.30 | $28.17 | 45,900 | — | — |
| 2014-02-24 | $25.03 | $27.87 | 50,700 | — | — |
| 2014-02-21 | $24.84 | $27.66 | 135,800 | — | — |
| 2014-02-20 | $26.12 | $29.08 | 60,600 | — | — |
| 2014-02-19 | $25.81 | $28.74 | 72,200 | — | — |
| 2014-02-18 | $26.25 | $29.23 | 51,000 | — | — |
| 2014-02-14 | $26.00 | $28.95 | 78,500 | — | — |
| 2014-02-13 | $25.95 | $28.89 | 58,900 | — | — |
| 2014-02-12 | $25.60 | $28.50 | 59,300 | — | — |
| 2014-02-11 | $25.14 | $27.99 | 55,300 | — | — |
| 2014-02-10 | $24.81 | $27.62 | 52,800 | — | — |
| 2014-02-07 | $24.79 | $27.60 | 39,900 | — | — |
| 2014-02-06 | $24.94 | $27.77 | 51,900 | — | — |
| 2014-02-05 | $24.74 | $27.54 | 81,700 | — | — |
| 2014-02-04 | $25.00 | $27.83 | 100,300 | — | — |
| 2014-02-03 | $24.81 | $27.62 | 198,000 | — | — |
| 2014-01-31 | $24.72 | $27.52 | 128,700 | — | — |
| 2014-01-30 | $25.08 | $27.92 | 53,000 | — | — |
| 2014-01-29 | $25.15 | $28.00 | 122,500 | — | — |
| 2014-01-28 | $25.63 | $28.54 | 116,800 | — | — |
| 2014-01-27 | $25.04 | $27.88 | 149,300 | — | — |
| 2014-01-24 | $25.16 | $28.01 | 142,500 | — | — |
| 2014-01-23 | $26.06 | $29.01 | 231,500 | — | — |
| 2014-01-22 | $26.17 | $29.14 | 87,800 | — | — |
| 2014-01-21 | $26.25 | $29.23 | 57,900 | — | — |
| 2014-01-17 | $26.09 | $29.05 | 68,800 | — | — |
| 2014-01-16 | $26.00 | $28.95 | 70,300 | — | — |
| 2014-01-15 | $26.23 | $29.20 | 137,100 | — | — |
| 2014-01-14 | $25.72 | $28.64 | 61,100 | — | — |
| 2014-01-13 | $25.69 | $28.60 | 52,100 | — | — |
| 2014-01-10 | $26.07 | $29.03 | 59,300 | — | — |
| 2014-01-09 | $26.28 | $29.26 | 44,200 | — | — |
| 2014-01-08 | $26.39 | $29.38 | 49,300 | — | — |
| 2014-01-07 | $27.20 | $30.28 | 42,500 | — | — |
| 2014-01-06 | $26.71 | $29.74 | 86,500 | — | — |
| 2014-01-03 | $26.62 | $29.64 | 42,400 | — | — |
| 2014-01-02 | $26.68 | $29.70 | 48,000 | — | — |