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
- 1988-02-10 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 | $24.75 | $193.59 | 125,033 | — | — |
| 2014-12-30 | $25.20 | $197.11 | 77,033 | — | — |
| 2014-12-29 | $25.29 | $197.82 | 108,733 | — | — |
| 2014-12-26 | $25.65 | $194.77 | 95,600 | — | — |
| 2014-12-24 | $25.59 | $194.31 | 87,633 | — | — |
| 2014-12-23 | $25.68 | $195.00 | 85,433 | — | — |
| 2014-12-22 | $25.74 | $195.45 | 116,433 | — | — |
| 2014-12-19 | $25.59 | $194.31 | 302,600 | — | — |
| 2014-12-18 | $25.35 | $192.49 | 159,300 | — | — |
| 2014-12-17 | $25.32 | $192.26 | 127,833 | — | — |
| 2014-12-16 | $25.02 | $189.98 | 91,467 | — | — |
| 2014-12-15 | $24.99 | $189.76 | 95,967 | — | — |
| 2014-12-12 | $25.29 | $192.03 | 60,667 | — | — |
| 2014-12-11 | $25.53 | $193.86 | 93,033 | — | — |
| 2014-12-10 | $25.26 | $191.81 | 69,833 | — | — |
| 2014-12-09 | $25.50 | $193.63 | 93,300 | — | — |
| 2014-12-08 | $25.02 | $189.98 | 102,967 | — | — |
| 2014-12-05 | $25.47 | $193.40 | 78,000 | — | — |
| 2014-12-04 | $25.71 | $195.22 | 72,867 | — | — |
| 2014-12-03 | $25.83 | $196.13 | 44,667 | — | — |
| 2014-12-02 | $25.77 | $195.68 | 62,967 | — | — |
| 2014-12-01 | $25.47 | $193.40 | 56,067 | — | — |
| 2014-11-28 | $25.80 | $195.91 | 45,300 | — | — |
| 2014-11-26 | $25.83 | $196.13 | 61,267 | — | — |
| 2014-11-25 | $25.56 | $194.08 | 48,167 | — | — |
| 2014-11-24 | $25.44 | $193.17 | 57,533 | — | — |
| 2014-11-21 | $25.38 | $192.72 | 71,367 | — | — |
| 2014-11-20 | $25.44 | $193.17 | 37,000 | — | — |
| 2014-11-19 | $25.35 | $192.49 | 38,300 | — | — |
| 2014-11-18 | $25.53 | $193.86 | 63,300 | — | — |
| 2014-11-17 | $25.38 | $192.72 | 60,267 | — | — |
| 2014-11-14 | $25.41 | $192.95 | 61,600 | — | — |
| 2014-11-13 | $25.35 | $192.49 | 39,000 | — | — |
| 2014-11-12 | $25.50 | $193.63 | 76,733 | — | — |
| 2014-11-11 | $25.41 | $192.95 | 57,667 | — | — |
| 2014-11-10 | $25.50 | $193.63 | 43,133 | — | — |
| 2014-11-07 | $25.41 | $192.95 | 67,933 | — | — |
| 2014-11-06 | $25.32 | $192.26 | 59,700 | — | — |
| 2014-11-05 | $25.41 | $192.95 | 105,000 | — | — |
| 2014-11-04 | $25.32 | $192.26 | 74,767 | — | — |
| 2014-11-03 | $25.17 | $191.12 | 98,600 | — | — |
| 2014-10-31 | $25.26 | $191.81 | 117,900 | — | — |
| 2014-10-30 | $25.26 | $191.81 | 74,133 | — | — |
| 2014-10-29 | $24.99 | $189.76 | 90,233 | — | — |
| 2014-10-28 | $25.32 | $192.26 | 102,267 | — | — |
| 2014-10-27 | $24.96 | $189.53 | 42,467 | — | — |
| 2014-10-24 | $24.90 | $189.07 | 46,067 | — | — |
| 2014-10-23 | $24.87 | $188.84 | 138,200 | — | — |
| 2014-10-22 | $25.02 | $189.98 | 63,867 | — | — |
| 2014-10-21 | $25.08 | $190.44 | 53,967 | — | — |
| 2014-10-20 | $25.02 | $189.98 | 48,233 | — | — |
| 2014-10-17 | $24.84 | $188.62 | 95,733 | — | — |
| 2014-10-16 | $24.93 | $189.30 | 133,967 | — | — |
| 2014-10-15 | $24.99 | $189.76 | 226,667 | — | — |
| 2014-10-14 | $24.69 | $187.48 | 78,867 | — | — |
| 2014-10-13 | $24.57 | $186.57 | 101,467 | — | — |
| 2014-10-10 | $24.24 | $184.06 | 82,367 | — | — |
| 2014-10-09 | $24.24 | $184.06 | 96,400 | — | — |
| 2014-10-08 | $24.39 | $185.20 | 127,600 | — | — |
| 2014-10-07 | $23.82 | $180.87 | 95,200 | — | — |
| 2014-10-06 | $23.73 | $180.19 | 99,367 | — | — |
| 2014-10-03 | $23.73 | $180.19 | 113,933 | — | — |
| 2014-10-02 | $23.82 | $180.87 | 101,933 | — | — |
| 2014-10-01 | $23.94 | $181.78 | 152,600 | — | — |
| 2014-09-30 | $24.24 | $178.37 | 196,000 | — | — |
| 2014-09-29 | $24.72 | $181.90 | 142,200 | — | — |
| 2014-09-26 | $24.60 | $181.02 | 153,200 | — | — |
| 2014-09-25 | $24.54 | $180.57 | 168,033 | — | — |
| 2014-09-24 | $24.60 | $181.02 | 99,267 | — | — |
| 2014-09-23 | $24.75 | $182.12 | 83,267 | — | — |
| 2014-09-22 | $25.02 | $184.11 | 85,000 | — | — |
| 2014-09-19 | $25.14 | $184.99 | 154,533 | — | — |
| 2014-09-18 | $25.02 | $184.11 | 85,900 | — | — |
| 2014-09-17 | $25.14 | $184.99 | 92,533 | — | — |
| 2014-09-16 | $24.96 | $183.66 | 122,933 | — | — |
| 2014-09-15 | $24.90 | $183.22 | 99,267 | — | — |
| 2014-09-12 | $25.11 | $184.77 | 102,200 | — | — |
| 2014-09-11 | $25.68 | $188.96 | 60,533 | — | — |
| 2014-09-10 | $25.53 | $187.86 | 64,533 | — | — |
| 2014-09-09 | $25.68 | $188.96 | 57,300 | — | — |
| 2014-09-08 | $25.83 | $190.07 | 88,333 | — | — |
| 2014-09-05 | $25.89 | $190.51 | 67,133 | — | — |
| 2014-09-04 | $25.62 | $188.52 | 84,567 | — | — |
| 2014-09-03 | $25.83 | $190.07 | 63,033 | — | — |
| 2014-09-02 | $25.95 | $190.95 | 88,733 | — | — |
| 2014-08-29 | $26.25 | $193.16 | 43,700 | — | — |
| 2014-08-28 | $25.98 | $191.17 | 54,200 | — | — |
| 2014-08-27 | $26.07 | $191.83 | 54,567 | — | — |
| 2014-08-26 | $26.10 | $192.05 | 70,033 | — | — |
| 2014-08-25 | $25.89 | $190.51 | 60,100 | — | — |
| 2014-08-22 | $25.83 | $190.07 | 45,600 | — | — |
| 2014-08-21 | $25.89 | $190.51 | 47,633 | — | — |
| 2014-08-20 | $25.71 | $189.18 | 34,900 | — | — |
| 2014-08-19 | $25.80 | $189.85 | 77,833 | — | — |
| 2014-08-18 | $25.83 | $190.07 | 86,600 | — | — |
| 2014-08-15 | $25.83 | $190.07 | 89,333 | — | — |
| 2014-08-14 | $25.86 | $190.29 | 36,800 | — | — |
| 2014-08-13 | $25.80 | $189.85 | 65,400 | — | — |
| 2014-08-12 | $25.62 | $188.52 | 54,433 | — | — |
| 2014-08-11 | $25.89 | $190.51 | 85,633 | — | — |
| 2014-08-08 | $25.77 | $189.62 | 83,267 | — | — |
| 2014-08-07 | $25.59 | $188.30 | 79,633 | — | — |
| 2014-08-06 | $25.56 | $188.08 | 139,267 | — | — |
| 2014-08-05 | $25.11 | $184.77 | 164,400 | — | — |
| 2014-08-04 | $24.99 | $183.88 | 129,467 | — | — |
| 2014-08-01 | $24.90 | $183.22 | 200,233 | — | — |
| 2014-07-31 | $24.90 | $183.22 | 197,867 | — | — |
| 2014-07-30 | $25.08 | $184.55 | 118,500 | — | — |
| 2014-07-29 | $25.32 | $186.31 | 64,300 | — | — |
| 2014-07-28 | $25.32 | $186.31 | 121,900 | — | — |
| 2014-07-25 | $24.96 | $183.66 | 124,167 | — | — |
| 2014-07-24 | $25.11 | $184.77 | 77,600 | — | — |
| 2014-07-23 | $25.32 | $186.31 | 39,000 | — | — |
| 2014-07-22 | $25.38 | $186.75 | 54,133 | — | — |
| 2014-07-21 | $25.26 | $185.87 | 38,667 | — | — |
| 2014-07-18 | $25.35 | $186.53 | 66,967 | — | — |
| 2014-07-17 | $25.26 | $185.87 | 79,800 | — | — |
| 2014-07-16 | $25.32 | $186.31 | 38,400 | — | — |
| 2014-07-15 | $25.41 | $186.98 | 78,033 | — | — |
| 2014-07-14 | $25.50 | $187.64 | 75,133 | — | — |
| 2014-07-11 | $25.35 | $186.53 | 68,200 | — | — |
| 2014-07-10 | $25.47 | $187.42 | 90,767 | — | — |
| 2014-07-09 | $25.53 | $187.86 | 68,733 | — | — |
| 2014-07-08 | $25.47 | $187.42 | 78,533 | — | — |
| 2014-07-07 | $25.20 | $185.43 | 101,167 | — | — |
| 2014-07-03 | $25.29 | $186.09 | 76,233 | — | — |
| 2014-07-02 | $25.50 | $187.64 | 154,333 | — | — |
| 2014-07-01 | $25.65 | $188.74 | 225,667 | — | — |
| 2014-06-30 | $26.55 | $189.85 | 294,767 | — | — |
| 2014-06-27 | $26.34 | $188.34 | 237,133 | — | — |
| 2014-06-26 | $26.07 | $186.41 | 146,667 | — | — |
| 2014-06-25 | $25.86 | $184.91 | 101,300 | — | — |
| 2014-06-24 | $25.80 | $184.48 | 126,533 | — | — |
| 2014-06-23 | $25.86 | $184.91 | 78,833 | — | — |
| 2014-06-20 | $25.68 | $183.62 | 197,133 | — | — |
| 2014-06-19 | $25.74 | $184.05 | 68,267 | — | — |
| 2014-06-18 | $25.71 | $183.84 | 59,233 | — | — |
| 2014-06-17 | $25.56 | $182.77 | 74,300 | — | — |
| 2014-06-16 | $25.74 | $184.05 | 59,333 | — | — |
| 2014-06-13 | $25.77 | $184.27 | 52,167 | — | — |
| 2014-06-12 | $25.89 | $185.13 | 90,267 | — | — |
| 2014-06-11 | $25.71 | $183.84 | 58,767 | — | — |
| 2014-06-10 | $25.86 | $184.91 | 84,367 | — | — |
| 2014-06-09 | $25.89 | $185.13 | 56,000 | — | — |
| 2014-06-06 | $25.80 | $184.48 | 60,867 | — | — |
| 2014-06-05 | $25.77 | $184.27 | 101,867 | — | — |
| 2014-06-04 | $25.38 | $181.48 | 59,133 | — | — |
| 2014-06-03 | $25.44 | $181.91 | 101,133 | — | — |
| 2014-06-02 | $25.86 | $184.91 | 105,900 | — | — |
| 2014-05-30 | $25.95 | $185.55 | 78,500 | — | — |
| 2014-05-29 | $25.71 | $183.84 | 64,367 | — | — |
| 2014-05-28 | $25.83 | $184.70 | 104,400 | — | — |
| 2014-05-27 | $26.07 | $186.41 | 136,000 | — | — |
| 2014-05-23 | $25.71 | $183.84 | 122,667 | — | — |
| 2014-05-22 | $25.38 | $181.48 | 70,867 | — | — |
| 2014-05-21 | $25.32 | $181.05 | 65,767 | — | — |
| 2014-05-20 | $25.26 | $180.62 | 83,367 | — | — |
| 2014-05-19 | $25.41 | $181.69 | 48,700 | — | — |
| 2014-05-16 | $25.23 | $180.41 | 58,433 | — | — |
| 2014-05-15 | $25.17 | $179.98 | 93,100 | — | — |
| 2014-05-14 | $25.26 | $180.62 | 130,033 | — | — |
| 2014-05-13 | $25.14 | $179.76 | 138,400 | — | — |
| 2014-05-12 | $25.32 | $181.05 | 134,200 | — | — |
| 2014-05-09 | $25.38 | $181.48 | 110,167 | — | — |
| 2014-05-08 | $25.50 | $182.34 | 92,200 | — | — |
| 2014-05-07 | $25.95 | $185.55 | 120,233 | — | — |
| 2014-05-06 | $25.62 | $183.20 | 88,500 | — | — |
| 2014-05-05 | $25.71 | $183.84 | 100,267 | — | — |
| 2014-05-02 | $25.59 | $182.98 | 98,333 | — | — |
| 2014-05-01 | $25.68 | $183.62 | 129,633 | — | — |
| 2014-04-30 | $25.74 | $184.05 | 100,167 | — | — |
| 2014-04-29 | $25.47 | $182.12 | 127,033 | — | — |
| 2014-04-28 | $25.80 | $184.48 | 122,867 | — | — |
| 2014-04-25 | $25.80 | $184.48 | 75,833 | — | — |
| 2014-04-24 | $25.71 | $183.84 | 59,200 | — | — |
| 2014-04-23 | $25.92 | $185.34 | 69,667 | — | — |
| 2014-04-22 | $25.98 | $185.77 | 90,433 | — | — |
| 2014-04-21 | $25.68 | $183.62 | 94,567 | — | — |
| 2014-04-17 | $25.74 | $184.05 | 102,633 | — | — |
| 2014-04-16 | $25.68 | $183.62 | 119,800 | — | — |
| 2014-04-15 | $25.74 | $184.05 | 176,067 | — | — |
| 2014-04-14 | $26.01 | $185.98 | 107,833 | — | — |
| 2014-04-11 | $25.86 | $184.91 | 162,967 | — | — |
| 2014-04-10 | $26.01 | $185.98 | 142,633 | — | — |
| 2014-04-09 | $26.07 | $186.41 | 62,367 | — | — |
| 2014-04-08 | $26.13 | $186.84 | 110,567 | — | — |
| 2014-04-07 | $26.10 | $186.63 | 198,067 | — | — |
| 2014-04-04 | $25.89 | $185.13 | 106,167 | — | — |
| 2014-04-03 | $25.74 | $184.05 | 99,800 | — | — |
| 2014-04-02 | $25.86 | $184.91 | 153,667 | — | — |
| 2014-04-01 | $26.91 | $187.06 | 198,533 | — | — |
| 2014-03-31 | $26.85 | $186.64 | 202,133 | — | — |
| 2014-03-28 | $26.46 | $183.93 | 94,933 | — | — |
| 2014-03-27 | $26.34 | $183.09 | 154,467 | — | — |
| 2014-03-26 | $26.13 | $181.63 | 119,300 | — | — |
| 2014-03-25 | $26.34 | $183.09 | 156,867 | — | — |
| 2014-03-24 | $26.79 | $186.22 | 154,133 | — | — |
| 2014-03-21 | $27.18 | $188.93 | 405,600 | — | — |
| 2014-03-20 | $26.64 | $185.18 | 147,800 | — | — |
| 2014-03-19 | $26.67 | $185.39 | 304,367 | — | — |
| 2014-03-18 | $27.15 | $188.72 | 148,167 | — | — |
| 2014-03-17 | $26.94 | $187.26 | 154,400 | — | — |
| 2014-03-14 | $26.46 | $183.93 | 76,733 | — | — |
| 2014-03-13 | $26.49 | $184.14 | 122,700 | — | — |
| 2014-03-12 | $26.19 | $182.05 | 84,767 | — | — |
| 2014-03-11 | $25.80 | $179.34 | 64,500 | — | — |
| 2014-03-10 | $25.92 | $180.17 | 82,900 | — | — |
| 2014-03-07 | $25.77 | $179.13 | 174,233 | — | — |
| 2014-03-06 | $26.19 | $182.05 | 59,400 | — | — |
| 2014-03-05 | $26.19 | $182.05 | 79,367 | — | — |
| 2014-03-04 | $26.19 | $182.05 | 152,633 | — | — |
| 2014-03-03 | $25.95 | $180.38 | 87,633 | — | — |
| 2014-02-28 | $25.65 | $178.30 | 190,767 | — | — |
| 2014-02-27 | $25.44 | $176.84 | 120,267 | — | — |
| 2014-02-26 | $25.35 | $176.21 | 102,667 | — | — |
| 2014-02-25 | $25.14 | $174.75 | 71,633 | — | — |
| 2014-02-24 | $25.23 | $175.38 | 88,000 | — | — |
| 2014-02-21 | $25.17 | $174.96 | 103,300 | — | — |
| 2014-02-20 | $25.17 | $174.96 | 131,033 | — | — |
| 2014-02-19 | $25.05 | $174.13 | 313,700 | — | — |
| 2014-02-18 | $25.80 | $179.34 | 167,933 | — | — |
| 2014-02-14 | $25.29 | $175.80 | 113,300 | — | — |
| 2014-02-13 | $25.38 | $176.42 | 191,533 | — | — |
| 2014-02-12 | $24.42 | $169.75 | 172,900 | — | — |
| 2014-02-11 | $24.42 | $169.75 | 107,633 | — | — |
| 2014-02-10 | $24.15 | $167.87 | 140,767 | — | — |
| 2014-02-07 | $23.88 | $165.99 | 199,633 | — | — |
| 2014-02-06 | $23.97 | $166.62 | 144,633 | — | — |
| 2014-02-05 | $23.97 | $166.62 | 109,900 | — | — |
| 2014-02-04 | $23.97 | $166.62 | 105,267 | — | — |
| 2014-02-03 | $24.12 | $167.66 | 131,733 | — | — |
| 2014-01-31 | $24.18 | $168.08 | 201,400 | — | — |
| 2014-01-30 | $24.18 | $168.08 | 87,533 | — | — |
| 2014-01-29 | $24.03 | $167.04 | 81,833 | — | — |
| 2014-01-28 | $24.18 | $168.08 | 89,800 | — | — |
| 2014-01-27 | $24.03 | $167.04 | 120,533 | — | — |
| 2014-01-24 | $24.42 | $169.75 | 116,100 | — | — |
| 2014-01-23 | $24.51 | $170.37 | 163,100 | — | — |
| 2014-01-22 | $24.24 | $168.50 | 71,533 | — | — |
| 2014-01-21 | $24.21 | $168.29 | 105,500 | — | — |
| 2014-01-17 | $23.94 | $166.41 | 82,733 | — | — |
| 2014-01-16 | $24.00 | $166.83 | 79,567 | — | — |
| 2014-01-15 | $24.18 | $168.08 | 95,033 | — | — |
| 2014-01-14 | $24.30 | $168.91 | 121,200 | — | — |
| 2014-01-13 | $24.60 | $171.00 | 112,367 | — | — |
| 2014-01-10 | $24.60 | $171.00 | 81,133 | — | — |
| 2014-01-09 | $24.48 | $170.17 | 135,733 | — | — |
| 2014-01-08 | $24.42 | $169.75 | 139,533 | — | — |
| 2014-01-07 | $24.36 | $169.33 | 93,167 | — | — |
| 2014-01-06 | $24.21 | $168.29 | 126,167 | — | — |
| 2014-01-03 | $24.03 | $167.04 | 91,300 | — | — |
| 2014-01-02 | $23.85 | $165.79 | 164,467 | — | — |