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
- 1989-07-13 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 | $24.01 | $49.23 | 391,900 | — | — |
| 2014-12-30 | $24.00 | $49.21 | 555,200 | — | — |
| 2014-12-29 | $24.13 | $49.48 | 303,000 | — | — |
| 2014-12-26 | $24.23 | $49.68 | 89,000 | — | — |
| 2014-12-24 | $24.18 | $49.58 | 186,500 | — | — |
| 2014-12-23 | $24.17 | $49.56 | 347,700 | — | — |
| 2014-12-22 | $23.98 | $49.17 | 439,400 | — | — |
| 2014-12-19 | $24.11 | $49.44 | 498,700 | — | — |
| 2014-12-18 | $24.39 | $50.01 | 1,314,400 | — | — |
| 2014-12-17 | $23.21 | $47.59 | 541,400 | — | — |
| 2014-12-16 | $23.03 | $47.22 | 819,400 | — | — |
| 2014-12-15 | $22.17 | $45.46 | 232,200 | — | — |
| 2014-12-12 | $22.54 | $46.22 | 233,100 | — | — |
| 2014-12-11 | $23.20 | $47.57 | 251,300 | — | — |
| 2014-12-10 | $23.27 | $47.71 | 315,000 | — | — |
| 2014-12-09 | $23.82 | $48.84 | 336,000 | — | — |
| 2014-12-08 | $24.08 | $49.37 | 365,600 | — | — |
| 2014-12-05 | $24.52 | $50.28 | 273,100 | — | — |
| 2014-12-04 | $24.47 | $50.17 | 336,900 | — | — |
| 2014-12-03 | $24.11 | $49.44 | 492,700 | — | — |
| 2014-12-02 | $23.86 | $48.92 | 445,300 | — | — |
| 2014-12-01 | $23.73 | $48.66 | 684,600 | — | — |
| 2014-11-28 | $23.41 | $48.00 | 296,100 | — | — |
| 2014-11-26 | $23.40 | $47.98 | 197,000 | — | — |
| 2014-11-25 | $23.45 | $48.08 | 506,600 | — | — |
| 2014-11-24 | $23.23 | $47.63 | 358,900 | — | — |
| 2014-11-21 | $22.84 | $46.83 | 394,500 | — | — |
| 2014-11-20 | $22.46 | $46.05 | 252,700 | — | — |
| 2014-11-19 | $22.23 | $45.58 | 448,300 | — | — |
| 2014-11-18 | $21.59 | $44.27 | 1,142,000 | — | — |
| 2014-11-17 | $21.45 | $43.98 | 675,800 | — | — |
| 2014-11-14 | $21.47 | $44.02 | 1,322,800 | — | — |
| 2014-11-13 | $21.69 | $44.47 | 2,563,700 | — | — |
| 2014-11-12 | $21.75 | $44.60 | 761,400 | — | — |
| 2014-11-11 | $22.03 | $45.17 | 622,600 | — | — |
| 2014-11-10 | $22.16 | $45.44 | 366,100 | — | — |
| 2014-11-07 | $22.45 | $46.03 | 507,800 | — | — |
| 2014-11-06 | $22.54 | $46.22 | 1,294,300 | — | — |
| 2014-11-05 | $22.55 | $46.24 | 1,445,400 | — | — |
| 2014-11-04 | $22.13 | $45.38 | 1,264,700 | — | — |
| 2014-11-03 | $22.23 | $45.58 | 483,200 | — | — |
| 2014-10-31 | $22.41 | $45.95 | 1,020,900 | — | — |
| 2014-10-30 | $22.22 | $45.56 | 495,900 | — | — |
| 2014-10-29 | $21.97 | $45.05 | 794,000 | — | — |
| 2014-10-28 | $22.50 | $46.14 | 1,303,000 | — | — |
| 2014-10-27 | $22.14 | $45.40 | 1,119,500 | — | — |
| 2014-10-24 | $22.40 | $45.93 | 1,275,700 | — | — |
| 2014-10-23 | $22.28 | $45.68 | 1,326,400 | — | — |
| 2014-10-22 | $21.78 | $44.66 | 1,463,600 | — | — |
| 2014-10-21 | $21.87 | $44.84 | 573,300 | — | — |
| 2014-10-20 | $21.36 | $43.80 | 1,883,000 | — | — |
| 2014-10-17 | $21.22 | $43.51 | 1,219,200 | — | — |
| 2014-10-16 | $20.59 | $42.22 | 1,331,700 | — | — |
| 2014-10-15 | $20.66 | $42.36 | 1,360,700 | — | — |
| 2014-10-14 | $20.89 | $42.83 | 2,559,000 | — | — |
| 2014-10-13 | $20.47 | $41.97 | 236,200 | — | — |
| 2014-10-10 | $20.73 | $42.51 | 185,500 | — | — |
| 2014-10-09 | $21.23 | $43.53 | 230,600 | — | — |
| 2014-10-08 | $22.13 | $45.38 | 228,000 | — | — |
| 2014-10-07 | $21.98 | $45.07 | 159,700 | — | — |
| 2014-10-06 | $22.58 | $46.30 | 330,600 | — | — |
| 2014-10-03 | $22.32 | $45.77 | 660,900 | — | — |
| 2014-10-02 | $22.33 | $45.79 | 718,400 | — | — |
| 2014-10-01 | $22.69 | $46.52 | 285,500 | — | — |
| 2014-09-30 | $22.81 | $46.77 | 153,400 | — | — |
| 2014-09-29 | $22.85 | $46.85 | 388,300 | — | — |
| 2014-09-26 | $22.91 | $46.98 | 617,300 | — | — |
| 2014-09-25 | $23.03 | $47.22 | 1,326,100 | — | — |
| 2014-09-24 | $23.33 | $47.84 | 562,600 | — | — |
| 2014-09-23 | $23.36 | $47.90 | 853,600 | — | — |
| 2014-09-22 | $23.74 | $48.68 | 784,200 | — | — |
| 2014-09-19 | $23.57 | $48.33 | 3,831,600 | — | — |
| 2014-09-18 | $23.74 | $48.68 | 1,623,300 | — | — |
| 2014-09-17 | $23.33 | $47.84 | 1,774,600 | — | — |
| 2014-09-16 | $23.33 | $47.84 | 419,600 | — | — |
| 2014-09-15 | $23.69 | $48.58 | 462,600 | — | — |
| 2014-09-12 | $24.15 | $49.52 | 196,200 | — | — |
| 2014-09-11 | $24.20 | $49.62 | 219,700 | — | — |
| 2014-09-10 | $24.20 | $49.62 | 223,000 | — | — |
| 2014-09-09 | $24.00 | $49.21 | 1,417,500 | — | — |
| 2014-09-08 | $23.76 | $48.72 | 355,500 | — | — |
| 2014-09-05 | $24.08 | $49.37 | 157,300 | — | — |
| 2014-09-04 | $23.94 | $49.09 | 735,400 | — | — |
| 2014-09-03 | $23.79 | $48.78 | 820,400 | — | — |
| 2014-09-02 | $23.11 | $47.39 | 160,300 | — | — |
| 2014-08-29 | $23.24 | $47.65 | 1,087,300 | — | — |
| 2014-08-28 | $23.77 | $48.74 | 488,100 | — | — |
| 2014-08-27 | $23.33 | $47.84 | 708,100 | — | — |
| 2014-08-26 | $23.47 | $47.62 | 873,300 | — | — |
| 2014-08-25 | $23.32 | $47.32 | 158,300 | — | — |
| 2014-08-22 | $22.99 | $46.65 | 292,100 | — | — |
| 2014-08-21 | $23.48 | $47.64 | 824,200 | — | — |
| 2014-08-20 | $23.06 | $46.79 | 724,200 | — | — |
| 2014-08-19 | $23.85 | $48.39 | 214,600 | — | — |
| 2014-08-18 | $24.28 | $49.26 | 407,900 | — | — |
| 2014-08-15 | $23.77 | $48.23 | 745,900 | — | — |
| 2014-08-14 | $23.82 | $48.33 | 442,900 | — | — |
| 2014-08-13 | $23.33 | $47.34 | 1,027,200 | — | — |
| 2014-08-12 | $23.11 | $46.89 | 127,900 | — | — |
| 2014-08-11 | $22.90 | $46.46 | 133,400 | — | — |
| 2014-08-08 | $22.89 | $46.44 | 153,000 | — | — |
| 2014-08-07 | $22.71 | $46.08 | 284,000 | — | — |
| 2014-08-06 | $23.09 | $46.85 | 367,600 | — | — |
| 2014-08-05 | $23.15 | $46.97 | 198,800 | — | — |
| 2014-08-04 | $23.55 | $47.78 | 180,100 | — | — |
| 2014-08-01 | $23.54 | $47.76 | 234,000 | — | — |
| 2014-07-31 | $23.49 | $47.66 | 392,100 | — | — |
| 2014-07-30 | $24.42 | $49.55 | 207,600 | — | — |
| 2014-07-29 | $24.76 | $50.24 | 332,400 | — | — |
| 2014-07-28 | $24.50 | $49.71 | 691,500 | — | — |
| 2014-07-25 | $24.70 | $50.12 | 873,800 | — | — |
| 2014-07-24 | $24.74 | $50.20 | 1,125,600 | — | — |
| 2014-07-23 | $25.08 | $50.89 | 154,300 | — | — |
| 2014-07-22 | $25.06 | $50.85 | 174,000 | — | — |
| 2014-07-21 | $25.09 | $50.91 | 126,000 | — | — |
| 2014-07-18 | $25.47 | $51.68 | 351,900 | — | — |
| 2014-07-17 | $25.09 | $50.91 | 119,600 | — | — |
| 2014-07-16 | $25.86 | $52.47 | 175,000 | — | — |
| 2014-07-15 | $25.68 | $52.10 | 757,900 | — | — |
| 2014-07-14 | $25.88 | $52.51 | 357,500 | — | — |
| 2014-07-11 | $25.62 | $51.98 | 199,200 | — | — |
| 2014-07-10 | $25.84 | $52.43 | 311,200 | — | — |
| 2014-07-09 | $26.24 | $53.24 | 272,200 | — | — |
| 2014-07-08 | $25.93 | $52.61 | 277,800 | — | — |
| 2014-07-07 | $26.35 | $53.46 | 227,000 | — | — |
| 2014-07-03 | $26.77 | $54.32 | 185,600 | — | — |
| 2014-07-02 | $26.21 | $53.18 | 48,800 | — | — |
| 2014-07-01 | $26.47 | $53.71 | 1,024,900 | — | — |
| 2014-06-30 | $25.85 | $52.45 | 159,600 | — | — |
| 2014-06-27 | $26.12 | $53.00 | 82,400 | — | — |
| 2014-06-26 | $26.21 | $53.18 | 137,800 | — | — |
| 2014-06-25 | $26.17 | $53.10 | 567,500 | — | — |
| 2014-06-24 | $26.61 | $53.99 | 549,700 | — | — |
| 2014-06-23 | $27.02 | $54.82 | 143,800 | — | — |
| 2014-06-20 | $27.88 | $56.57 | 262,300 | — | — |
| 2014-06-19 | $28.63 | $58.09 | 313,200 | — | — |
| 2014-06-18 | $27.83 | $56.47 | 351,100 | — | — |
| 2014-06-17 | $27.68 | $56.16 | 173,400 | — | — |
| 2014-06-16 | $27.84 | $56.49 | 252,200 | — | — |
| 2014-06-13 | $28.19 | $57.20 | 87,700 | — | — |
| 2014-06-12 | $28.61 | $58.05 | 70,400 | — | — |
| 2014-06-11 | $28.60 | $58.03 | 41,200 | — | — |
| 2014-06-10 | $28.88 | $58.60 | 215,400 | — | — |
| 2014-06-09 | $28.85 | $58.54 | 113,600 | — | — |
| 2014-06-06 | $28.99 | $58.82 | 121,500 | — | — |
| 2014-06-05 | $28.38 | $57.58 | 58,700 | — | — |
| 2014-06-04 | $27.79 | $56.38 | 34,600 | — | — |
| 2014-06-03 | $27.47 | $55.74 | 33,000 | — | — |
| 2014-06-02 | $27.67 | $56.14 | 106,600 | — | — |
| 2014-05-30 | $27.62 | $56.04 | 565,700 | — | — |
| 2014-05-29 | $27.87 | $56.55 | 34,900 | — | — |
| 2014-05-28 | $28.04 | $56.89 | 69,200 | — | — |
| 2014-05-27 | $28.28 | $57.38 | 77,300 | — | — |
| 2014-05-23 | $27.60 | $56.00 | 70,400 | — | — |
| 2014-05-22 | $27.43 | $55.65 | 84,700 | — | — |
| 2014-05-21 | $27.43 | $55.65 | 58,600 | — | — |
| 2014-05-20 | $27.17 | $55.13 | 72,900 | — | — |
| 2014-05-19 | $27.46 | $55.72 | 180,700 | — | — |
| 2014-05-16 | $27.15 | $55.09 | 147,200 | — | — |
| 2014-05-15 | $27.13 | $55.05 | 145,500 | — | — |
| 2014-05-14 | $28.18 | $57.18 | 62,300 | — | — |
| 2014-05-13 | $28.51 | $57.85 | 45,600 | — | — |
| 2014-05-12 | $28.66 | $58.15 | 64,800 | — | — |
| 2014-05-09 | $28.13 | $57.07 | 73,900 | — | — |
| 2014-05-08 | $28.40 | $57.62 | 69,000 | — | — |
| 2014-05-07 | $28.67 | $58.17 | 272,300 | — | — |
| 2014-05-06 | $29.55 | $59.96 | 44,500 | — | — |
| 2014-05-05 | $29.38 | $59.61 | 29,300 | — | — |
| 2014-05-02 | $29.50 | $59.85 | 79,900 | — | — |
| 2014-05-01 | $29.28 | $59.41 | 85,500 | — | — |
| 2014-04-30 | $29.28 | $59.41 | 43,100 | — | — |
| 2014-04-29 | $29.12 | $59.08 | 64,700 | — | — |
| 2014-04-28 | $28.73 | $58.29 | 102,000 | — | — |
| 2014-04-25 | $28.87 | $58.58 | 50,700 | — | — |
| 2014-04-24 | $29.10 | $59.04 | 67,200 | — | — |
| 2014-04-23 | $29.07 | $58.98 | 41,300 | — | — |
| 2014-04-22 | $29.43 | $59.71 | 56,400 | — | — |
| 2014-04-21 | $29.23 | $59.31 | 31,100 | — | — |
| 2014-04-17 | $29.13 | $59.10 | 53,300 | — | — |
| 2014-04-16 | $29.20 | $59.25 | 48,500 | — | — |
| 2014-04-15 | $28.73 | $58.29 | 67,700 | — | — |
| 2014-04-14 | $28.76 | $58.35 | 53,500 | — | — |
| 2014-04-11 | $28.92 | $58.68 | 60,800 | — | — |
| 2014-04-10 | $29.29 | $59.43 | 70,900 | — | — |
| 2014-04-09 | $29.71 | $60.28 | 83,800 | — | — |
| 2014-04-08 | $28.97 | $58.78 | 133,700 | — | — |
| 2014-04-07 | $29.11 | $59.06 | 132,900 | — | — |
| 2014-04-04 | $29.12 | $59.08 | 205,500 | — | — |
| 2014-04-03 | $28.40 | $57.62 | 68,000 | — | — |
| 2014-04-02 | $28.73 | $58.29 | 66,600 | — | — |
| 2014-04-01 | $28.75 | $58.33 | 371,100 | — | — |
| 2014-03-31 | $28.19 | $57.20 | 254,400 | — | — |
| 2014-03-28 | $27.80 | $56.40 | 69,400 | — | — |
| 2014-03-27 | $27.79 | $56.38 | 105,900 | — | — |
| 2014-03-26 | $27.71 | $56.22 | 805,000 | — | — |
| 2014-03-25 | $27.65 | $56.10 | 275,800 | — | — |
| 2014-03-24 | $26.98 | $54.74 | 96,300 | — | — |
| 2014-03-21 | $26.94 | $54.66 | 139,200 | — | — |
| 2014-03-20 | $27.29 | $55.37 | 139,600 | — | — |
| 2014-03-19 | $27.33 | $55.45 | 110,800 | — | — |
| 2014-03-18 | $27.94 | $56.69 | 96,300 | — | — |
| 2014-03-17 | $27.76 | $56.32 | 60,700 | — | — |
| 2014-03-14 | $27.47 | $55.74 | 424,000 | — | — |
| 2014-03-13 | $27.61 | $56.02 | 481,700 | — | — |
| 2014-03-12 | $28.27 | $57.36 | 177,900 | — | — |
| 2014-03-11 | $28.46 | $57.74 | 64,900 | — | — |
| 2014-03-10 | $28.45 | $57.72 | 78,600 | — | — |
| 2014-03-07 | $28.56 | $57.95 | 97,300 | — | — |
| 2014-03-06 | $29.10 | $59.04 | 56,100 | — | — |
| 2014-03-05 | $28.86 | $58.56 | 89,900 | — | — |
| 2014-03-04 | $29.53 | $58.69 | 167,400 | — | — |
| 2014-03-03 | $28.82 | $57.28 | 165,700 | — | — |
| 2014-02-28 | $29.46 | $58.55 | 171,900 | — | — |
| 2014-02-27 | $29.50 | $58.63 | 288,500 | — | — |
| 2014-02-26 | $29.12 | $57.87 | 124,100 | — | — |
| 2014-02-25 | $29.72 | $59.07 | 240,200 | — | — |
| 2014-02-24 | $28.03 | $55.71 | 121,700 | — | — |
| 2014-02-21 | $27.40 | $54.46 | 73,400 | — | — |
| 2014-02-20 | $27.54 | $54.73 | 74,500 | — | — |
| 2014-02-19 | $27.33 | $54.32 | 71,100 | — | — |
| 2014-02-18 | $27.73 | $55.11 | 79,200 | — | — |
| 2014-02-14 | $27.38 | $54.42 | 56,100 | — | — |
| 2014-02-13 | $27.35 | $54.36 | 73,300 | — | — |
| 2014-02-12 | $27.47 | $54.60 | 103,000 | — | — |
| 2014-02-11 | $27.42 | $54.50 | 91,500 | — | — |
| 2014-02-10 | $26.94 | $53.54 | 81,100 | — | — |
| 2014-02-07 | $27.28 | $54.22 | 131,700 | — | — |
| 2014-02-06 | $26.27 | $52.21 | 171,400 | — | — |
| 2014-02-05 | $25.66 | $51.00 | 902,400 | — | — |
| 2014-02-04 | $25.81 | $51.30 | 257,100 | — | — |
| 2014-02-03 | $25.32 | $50.32 | 106,700 | — | — |
| 2014-01-31 | $25.90 | $51.48 | 151,800 | — | — |
| 2014-01-30 | $26.55 | $52.77 | 859,900 | — | — |
| 2014-01-29 | $26.47 | $52.61 | 216,300 | — | — |
| 2014-01-28 | $26.93 | $53.52 | 750,200 | — | — |
| 2014-01-27 | $26.01 | $51.69 | 125,400 | — | — |
| 2014-01-24 | $26.24 | $52.15 | 365,100 | — | — |
| 2014-01-23 | $27.04 | $53.74 | 616,800 | — | — |
| 2014-01-22 | $27.20 | $54.06 | 133,100 | — | — |
| 2014-01-21 | $27.09 | $53.84 | 150,100 | — | — |
| 2014-01-17 | $27.10 | $53.86 | 263,200 | — | — |
| 2014-01-16 | $27.55 | $54.75 | 389,900 | — | — |
| 2014-01-15 | $27.41 | $54.48 | 296,600 | — | — |
| 2014-01-14 | $27.30 | $54.26 | 113,800 | — | — |
| 2014-01-13 | $26.98 | $53.62 | 134,100 | — | — |
| 2014-01-10 | $27.05 | $53.76 | 114,900 | — | — |
| 2014-01-09 | $27.09 | $53.84 | 184,800 | — | — |
| 2014-01-08 | $26.74 | $53.14 | 896,400 | — | — |
| 2014-01-07 | $26.25 | $52.17 | 298,200 | — | — |
| 2014-01-06 | $25.97 | $51.61 | 120,500 | — | — |
| 2014-01-03 | $25.91 | $51.49 | 134,300 | — | — |
| 2014-01-02 | $25.51 | $50.70 | 285,900 | — | — |