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
- 1992-06-16 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 | $27.61 | $34.81 | 172,600 | — | — |
| 2014-12-30 | $27.93 | $35.22 | 355,100 | — | — |
| 2014-12-29 | $27.75 | $34.99 | 482,200 | — | — |
| 2014-12-26 | $27.75 | $34.99 | 287,900 | — | — |
| 2014-12-24 | $27.66 | $34.88 | 145,900 | — | — |
| 2014-12-23 | $27.75 | $34.99 | 479,500 | — | — |
| 2014-12-22 | $27.75 | $34.99 | 243,800 | — | — |
| 2014-12-19 | $27.45 | $34.61 | 1,277,400 | — | — |
| 2014-12-18 | $27.80 | $35.05 | 512,300 | — | — |
| 2014-12-17 | $27.77 | $35.01 | 494,600 | — | — |
| 2014-12-16 | $26.89 | $33.91 | 236,100 | — | — |
| 2014-12-15 | $26.90 | $33.92 | 224,000 | — | — |
| 2014-12-12 | $27.17 | $34.26 | 239,300 | — | — |
| 2014-12-11 | $27.31 | $34.43 | 137,100 | — | — |
| 2014-12-10 | $27.10 | $34.17 | 223,200 | — | — |
| 2014-12-09 | $28.00 | $35.30 | 368,100 | — | — |
| 2014-12-08 | $27.81 | $35.07 | 290,800 | — | — |
| 2014-12-05 | $27.65 | $34.86 | 595,100 | — | — |
| 2014-12-04 | $27.40 | $34.55 | 189,800 | — | — |
| 2014-12-03 | $27.44 | $34.60 | 396,100 | — | — |
| 2014-12-02 | $27.21 | $34.31 | 182,700 | — | — |
| 2014-12-01 | $26.69 | $33.65 | 169,800 | — | — |
| 2014-11-28 | $27.47 | $34.64 | 95,300 | — | — |
| 2014-11-26 | $28.00 | $35.30 | 196,200 | — | — |
| 2014-11-25 | $27.97 | $35.27 | 178,500 | — | — |
| 2014-11-24 | $27.97 | $35.27 | 208,900 | — | — |
| 2014-11-21 | $27.77 | $35.01 | 365,100 | — | — |
| 2014-11-20 | $27.83 | $35.09 | 253,800 | — | — |
| 2014-11-19 | $27.45 | $34.61 | 140,700 | — | — |
| 2014-11-18 | $27.86 | $35.13 | 157,400 | — | — |
| 2014-11-17 | $27.91 | $35.19 | 135,600 | — | — |
| 2014-11-14 | $28.37 | $35.77 | 172,900 | — | — |
| 2014-11-13 | $28.35 | $35.75 | 151,900 | — | — |
| 2014-11-12 | $28.65 | $36.12 | 212,500 | — | — |
| 2014-11-11 | $28.39 | $35.80 | 115,600 | — | — |
| 2014-11-10 | $28.40 | $35.81 | 129,500 | — | — |
| 2014-11-07 | $28.22 | $35.58 | 165,200 | — | — |
| 2014-11-06 | $28.35 | $35.75 | 210,900 | — | — |
| 2014-11-05 | $28.15 | $35.49 | 200,600 | — | — |
| 2014-11-04 | $28.06 | $35.38 | 361,700 | — | — |
| 2014-11-03 | $27.68 | $34.90 | 238,900 | — | — |
| 2014-10-31 | $27.78 | $35.03 | 289,400 | — | — |
| 2014-10-30 | $27.28 | $34.40 | 232,400 | — | — |
| 2014-10-29 | $27.06 | $34.12 | 191,600 | — | — |
| 2014-10-28 | $26.69 | $33.27 | 196,500 | — | — |
| 2014-10-27 | $25.60 | $31.92 | 125,800 | — | — |
| 2014-10-24 | $25.72 | $32.07 | 90,800 | — | — |
| 2014-10-23 | $25.62 | $31.94 | 215,000 | — | — |
| 2014-10-22 | $24.99 | $31.16 | 150,700 | — | — |
| 2014-10-21 | $25.58 | $31.89 | 192,500 | — | — |
| 2014-10-20 | $24.91 | $31.06 | 174,300 | — | — |
| 2014-10-17 | $24.86 | $30.99 | 227,800 | — | — |
| 2014-10-16 | $24.90 | $31.04 | 322,300 | — | — |
| 2014-10-15 | $24.44 | $30.47 | 433,500 | — | — |
| 2014-10-14 | $25.14 | $31.34 | 249,900 | — | — |
| 2014-10-13 | $24.73 | $30.83 | 177,400 | — | — |
| 2014-10-10 | $24.53 | $30.58 | 164,000 | — | — |
| 2014-10-09 | $24.72 | $30.82 | 232,700 | — | — |
| 2014-10-08 | $25.34 | $31.59 | 195,200 | — | — |
| 2014-10-07 | $24.61 | $30.68 | 146,200 | — | — |
| 2014-10-06 | $25.08 | $31.27 | 134,700 | — | — |
| 2014-10-03 | $25.36 | $31.62 | 158,800 | — | — |
| 2014-10-02 | $24.86 | $30.99 | 181,900 | — | — |
| 2014-10-01 | $24.76 | $30.87 | 215,200 | — | — |
| 2014-09-30 | $24.81 | $30.93 | 261,100 | — | — |
| 2014-09-29 | $25.17 | $31.38 | 268,600 | — | — |
| 2014-09-26 | $25.34 | $31.59 | 117,100 | — | — |
| 2014-09-25 | $25.17 | $31.38 | 151,400 | — | — |
| 2014-09-24 | $25.61 | $31.93 | 136,600 | — | — |
| 2014-09-23 | $25.62 | $31.94 | 212,900 | — | — |
| 2014-09-22 | $26.15 | $32.60 | 177,500 | — | — |
| 2014-09-19 | $26.57 | $33.13 | 857,700 | — | — |
| 2014-09-18 | $26.36 | $32.86 | 161,100 | — | — |
| 2014-09-17 | $25.88 | $32.27 | 215,500 | — | — |
| 2014-09-16 | $25.86 | $32.24 | 177,700 | — | — |
| 2014-09-15 | $26.29 | $32.78 | 190,200 | — | — |
| 2014-09-12 | $26.64 | $33.21 | 227,800 | — | — |
| 2014-09-11 | $26.48 | $33.01 | 203,000 | — | — |
| 2014-09-10 | $26.46 | $32.99 | 116,600 | — | — |
| 2014-09-09 | $26.10 | $32.54 | 160,100 | — | — |
| 2014-09-08 | $26.21 | $32.68 | 98,500 | — | — |
| 2014-09-05 | $26.18 | $32.64 | 157,600 | — | — |
| 2014-09-04 | $26.34 | $32.84 | 114,200 | — | — |
| 2014-09-03 | $26.61 | $33.18 | 259,300 | — | — |
| 2014-09-02 | $26.38 | $32.89 | 122,000 | — | — |
| 2014-08-29 | $26.01 | $32.43 | 80,500 | — | — |
| 2014-08-28 | $25.82 | $32.19 | 123,300 | — | — |
| 2014-08-27 | $26.22 | $32.69 | 111,200 | — | — |
| 2014-08-26 | $26.31 | $32.80 | 250,900 | — | — |
| 2014-08-25 | $26.22 | $32.69 | 160,300 | — | — |
| 2014-08-22 | $26.14 | $32.59 | 224,400 | — | — |
| 2014-08-21 | $26.00 | $32.41 | 204,100 | — | — |
| 2014-08-20 | $25.53 | $31.83 | 179,900 | — | — |
| 2014-08-19 | $25.66 | $31.99 | 115,200 | — | — |
| 2014-08-18 | $25.66 | $31.99 | 129,200 | — | — |
| 2014-08-15 | $25.08 | $31.27 | 248,200 | — | — |
| 2014-08-14 | $25.37 | $31.63 | 97,200 | — | — |
| 2014-08-13 | $25.46 | $31.74 | 121,900 | — | — |
| 2014-08-12 | $25.29 | $31.53 | 114,900 | — | — |
| 2014-08-11 | $25.60 | $31.92 | 141,600 | — | — |
| 2014-08-08 | $25.54 | $31.84 | 170,500 | — | — |
| 2014-08-07 | $25.45 | $31.73 | 189,500 | — | — |
| 2014-08-06 | $25.41 | $31.68 | 165,400 | — | — |
| 2014-08-05 | $25.12 | $31.32 | 120,700 | — | — |
| 2014-08-04 | $25.11 | $31.31 | 250,600 | — | — |
| 2014-08-01 | $25.12 | $30.97 | 185,200 | — | — |
| 2014-07-31 | $25.49 | $31.42 | 233,800 | — | — |
| 2014-07-30 | $25.85 | $31.87 | 148,500 | — | — |
| 2014-07-29 | $25.58 | $31.54 | 154,500 | — | — |
| 2014-07-28 | $25.69 | $31.67 | 187,500 | — | — |
| 2014-07-25 | $26.15 | $32.24 | 246,600 | — | — |
| 2014-07-24 | $25.98 | $32.03 | 759,100 | — | — |
| 2014-07-23 | $24.79 | $30.56 | 182,100 | — | — |
| 2014-07-22 | $24.79 | $30.56 | 178,100 | — | — |
| 2014-07-21 | $24.98 | $30.80 | 205,700 | — | — |
| 2014-07-18 | $25.17 | $31.03 | 237,700 | — | — |
| 2014-07-17 | $24.89 | $30.68 | 229,400 | — | — |
| 2014-07-16 | $25.56 | $31.51 | 114,000 | — | — |
| 2014-07-15 | $26.00 | $32.05 | 195,100 | — | — |
| 2014-07-14 | $25.85 | $31.87 | 157,200 | — | — |
| 2014-07-11 | $25.88 | $31.91 | 189,100 | — | — |
| 2014-07-10 | $25.97 | $32.02 | 127,900 | — | — |
| 2014-07-09 | $26.40 | $32.55 | 200,500 | — | — |
| 2014-07-08 | $26.38 | $32.52 | 303,100 | — | — |
| 2014-07-07 | $26.59 | $32.78 | 186,400 | — | — |
| 2014-07-03 | $26.93 | $33.20 | 76,200 | — | — |
| 2014-07-02 | $26.37 | $32.51 | 229,300 | — | — |
| 2014-07-01 | $26.65 | $32.85 | 359,000 | — | — |
| 2014-06-30 | $26.31 | $32.44 | 245,700 | — | — |
| 2014-06-27 | $26.28 | $32.40 | 248,300 | — | — |
| 2014-06-26 | $26.31 | $32.44 | 154,300 | — | — |
| 2014-06-25 | $26.47 | $32.63 | 118,800 | — | — |
| 2014-06-24 | $26.44 | $32.60 | 500,500 | — | — |
| 2014-06-23 | $26.27 | $32.39 | 123,400 | — | — |
| 2014-06-20 | $26.45 | $32.61 | 694,500 | — | — |
| 2014-06-19 | $26.22 | $32.32 | 146,400 | — | — |
| 2014-06-18 | $26.48 | $32.65 | 343,900 | — | — |
| 2014-06-17 | $26.41 | $32.56 | 215,600 | — | — |
| 2014-06-16 | $26.08 | $32.15 | 192,000 | — | — |
| 2014-06-13 | $26.20 | $32.30 | 228,600 | — | — |
| 2014-06-12 | $26.49 | $32.66 | 276,900 | — | — |
| 2014-06-11 | $26.65 | $32.85 | 162,700 | — | — |
| 2014-06-10 | $26.77 | $33.00 | 162,000 | — | — |
| 2014-06-09 | $26.96 | $33.24 | 166,600 | — | — |
| 2014-06-06 | $26.40 | $32.55 | 305,700 | — | — |
| 2014-06-05 | $26.19 | $32.29 | 278,800 | — | — |
| 2014-06-04 | $25.42 | $31.34 | 240,400 | — | — |
| 2014-06-03 | $25.17 | $31.03 | 353,900 | — | — |
| 2014-06-02 | $24.97 | $30.78 | 516,700 | — | — |
| 2014-05-30 | $24.77 | $30.54 | 150,200 | — | — |
| 2014-05-29 | $24.75 | $30.51 | 123,100 | — | — |
| 2014-05-28 | $24.87 | $30.66 | 177,500 | — | — |
| 2014-05-27 | $25.13 | $30.98 | 135,800 | — | — |
| 2014-05-23 | $24.70 | $30.45 | 160,500 | — | — |
| 2014-05-22 | $24.51 | $30.22 | 131,100 | — | — |
| 2014-05-21 | $24.40 | $30.08 | 211,400 | — | — |
| 2014-05-20 | $24.14 | $29.76 | 290,300 | — | — |
| 2014-05-19 | $24.43 | $30.12 | 181,300 | — | — |
| 2014-05-16 | $23.94 | $29.51 | 178,600 | — | — |
| 2014-05-15 | $24.06 | $29.66 | 261,400 | — | — |
| 2014-05-14 | $24.42 | $30.11 | 242,700 | — | — |
| 2014-05-13 | $25.12 | $30.97 | 300,000 | — | — |
| 2014-05-12 | $25.50 | $31.44 | 230,000 | — | — |
| 2014-05-09 | $25.05 | $30.88 | 246,500 | — | — |
| 2014-05-08 | $24.69 | $30.44 | 288,900 | — | — |
| 2014-05-07 | $24.77 | $30.54 | 239,600 | — | — |
| 2014-05-06 | $24.46 | $30.15 | 393,700 | — | — |
| 2014-05-05 | $24.73 | $30.49 | 270,200 | — | — |
| 2014-05-02 | $25.00 | $30.52 | 215,500 | — | — |
| 2014-05-01 | $24.91 | $30.41 | 403,800 | — | — |
| 2014-04-30 | $24.82 | $30.30 | 253,000 | — | — |
| 2014-04-29 | $25.01 | $30.54 | 299,000 | — | — |
| 2014-04-28 | $25.24 | $30.82 | 228,700 | — | — |
| 2014-04-25 | $25.52 | $31.16 | 344,700 | — | — |
| 2014-04-24 | $25.96 | $31.70 | 348,000 | — | — |
| 2014-04-23 | $27.01 | $32.98 | 310,700 | — | — |
| 2014-04-22 | $27.30 | $33.33 | 196,200 | — | — |
| 2014-04-21 | $27.04 | $33.02 | 124,900 | — | — |
| 2014-04-17 | $27.36 | $33.41 | 180,800 | — | — |
| 2014-04-16 | $26.83 | $32.76 | 113,100 | — | — |
| 2014-04-15 | $26.70 | $32.60 | 194,800 | — | — |
| 2014-04-14 | $26.82 | $32.75 | 181,400 | — | — |
| 2014-04-11 | $26.83 | $32.76 | 219,100 | — | — |
| 2014-04-10 | $26.98 | $32.94 | 249,900 | — | — |
| 2014-04-09 | $27.97 | $34.15 | 162,700 | — | — |
| 2014-04-08 | $28.01 | $34.20 | 174,400 | — | — |
| 2014-04-07 | $28.18 | $34.41 | 205,300 | — | — |
| 2014-04-04 | $28.22 | $34.46 | 261,800 | — | — |
| 2014-04-03 | $28.83 | $35.20 | 236,500 | — | — |
| 2014-04-02 | $28.92 | $35.31 | 169,600 | — | — |
| 2014-04-01 | $29.25 | $35.71 | 238,600 | — | — |
| 2014-03-31 | $28.52 | $34.82 | 174,700 | — | — |
| 2014-03-28 | $27.99 | $34.18 | 201,900 | — | — |
| 2014-03-27 | $27.99 | $34.18 | 230,400 | — | — |
| 2014-03-26 | $28.29 | $34.54 | 197,100 | — | — |
| 2014-03-25 | $28.84 | $35.21 | 209,200 | — | — |
| 2014-03-24 | $28.94 | $35.34 | 341,400 | — | — |
| 2014-03-21 | $29.73 | $36.30 | 381,700 | — | — |
| 2014-03-20 | $29.79 | $36.37 | 239,500 | — | — |
| 2014-03-19 | $29.01 | $35.42 | 271,800 | — | — |
| 2014-03-18 | $28.86 | $35.24 | 235,200 | — | — |
| 2014-03-17 | $28.53 | $34.83 | 223,800 | — | — |
| 2014-03-14 | $28.38 | $34.65 | 179,800 | — | — |
| 2014-03-13 | $28.25 | $34.49 | 185,400 | — | — |
| 2014-03-12 | $28.36 | $34.63 | 230,200 | — | — |
| 2014-03-11 | $28.23 | $34.47 | 259,200 | — | — |
| 2014-03-10 | $28.20 | $34.43 | 410,300 | — | — |
| 2014-03-07 | $27.77 | $33.91 | 179,700 | — | — |
| 2014-03-06 | $27.51 | $33.59 | 310,100 | — | — |
| 2014-03-05 | $27.16 | $33.16 | 321,100 | — | — |
| 2014-03-04 | $27.37 | $33.42 | 338,800 | — | — |
| 2014-03-03 | $26.19 | $31.98 | 311,300 | — | — |
| 2014-02-28 | $26.22 | $32.01 | 257,700 | — | — |
| 2014-02-27 | $26.01 | $31.76 | 112,700 | — | — |
| 2014-02-26 | $25.85 | $31.56 | 108,700 | — | — |
| 2014-02-25 | $25.49 | $31.12 | 152,500 | — | — |
| 2014-02-24 | $25.70 | $31.38 | 171,300 | — | — |
| 2014-02-21 | $25.18 | $30.74 | 286,800 | — | — |
| 2014-02-20 | $25.05 | $30.59 | 254,800 | — | — |
| 2014-02-19 | $24.94 | $30.45 | 292,100 | — | — |
| 2014-02-18 | $25.96 | $31.70 | 173,600 | — | — |
| 2014-02-14 | $25.67 | $31.34 | 144,100 | — | — |
| 2014-02-13 | $25.71 | $31.39 | 245,100 | — | — |
| 2014-02-12 | $25.54 | $31.18 | 153,500 | — | — |
| 2014-02-11 | $25.77 | $31.46 | 110,300 | — | — |
| 2014-02-10 | $25.34 | $30.94 | 154,900 | — | — |
| 2014-02-07 | $25.52 | $31.16 | 196,500 | — | — |
| 2014-02-06 | $25.43 | $31.05 | 150,000 | — | — |
| 2014-02-05 | $25.03 | $30.56 | 191,600 | — | — |
| 2014-02-04 | $25.27 | $30.85 | 189,300 | — | — |
| 2014-02-03 | $25.22 | $30.79 | 327,500 | — | — |
| 2014-01-31 | $26.11 | $31.73 | 229,400 | — | — |
| 2014-01-30 | $26.51 | $32.22 | 183,300 | — | — |
| 2014-01-29 | $26.20 | $31.84 | 231,200 | — | — |
| 2014-01-28 | $26.85 | $32.63 | 247,800 | — | — |
| 2014-01-27 | $26.99 | $32.80 | 259,100 | — | — |
| 2014-01-24 | $28.01 | $34.04 | 469,100 | — | — |
| 2014-01-23 | $28.16 | $34.22 | 292,900 | — | — |
| 2014-01-22 | $28.34 | $34.44 | 233,500 | — | — |
| 2014-01-21 | $28.08 | $34.13 | 297,200 | — | — |
| 2014-01-17 | $27.39 | $33.29 | 228,600 | — | — |
| 2014-01-16 | $27.00 | $32.82 | 250,600 | — | — |
| 2014-01-15 | $27.23 | $33.09 | 249,300 | — | — |
| 2014-01-14 | $27.06 | $32.89 | 265,500 | — | — |
| 2014-01-13 | $26.93 | $32.73 | 290,300 | — | — |
| 2014-01-10 | $26.89 | $32.68 | 258,600 | — | — |
| 2014-01-09 | $26.64 | $32.38 | 327,300 | — | — |
| 2014-01-08 | $26.70 | $32.45 | 375,600 | — | — |
| 2014-01-07 | $26.97 | $32.78 | 309,200 | — | — |
| 2014-01-06 | $26.98 | $32.79 | 226,700 | — | — |
| 2014-01-03 | $27.00 | $32.82 | 132,000 | — | — |
| 2014-01-02 | $27.20 | $33.06 | 405,100 | — | — |