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
- 1993-03-16 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 | $30.97 | $43.59 | 214,100 | — | — |
| 2014-12-30 | $30.77 | $43.31 | 70,000 | — | — |
| 2014-12-29 | $30.65 | $43.14 | 96,100 | — | — |
| 2014-12-26 | $30.44 | $42.84 | 78,600 | — | — |
| 2014-12-24 | $30.28 | $42.62 | 101,100 | — | — |
| 2014-12-23 | $30.36 | $42.73 | 90,000 | — | — |
| 2014-12-22 | $29.99 | $42.21 | 69,700 | — | — |
| 2014-12-19 | $29.72 | $41.83 | 255,400 | — | — |
| 2014-12-18 | $29.86 | $42.03 | 139,500 | — | — |
| 2014-12-17 | $29.99 | $42.21 | 156,900 | — | — |
| 2014-12-16 | $29.08 | $40.93 | 139,500 | — | — |
| 2014-12-15 | $29.28 | $41.21 | 123,400 | — | — |
| 2014-12-12 | $29.24 | $41.16 | 138,600 | — | — |
| 2014-12-11 | $29.42 | $41.41 | 225,400 | — | — |
| 2014-12-10 | $29.12 | $40.99 | 136,500 | — | — |
| 2014-12-09 | $30.12 | $42.39 | 126,800 | — | — |
| 2014-12-08 | $29.40 | $41.38 | 106,200 | — | — |
| 2014-12-05 | $29.48 | $41.49 | 127,900 | — | — |
| 2014-12-04 | $29.32 | $41.27 | 175,000 | — | — |
| 2014-12-03 | $29.63 | $41.70 | 101,100 | — | — |
| 2014-12-02 | $29.54 | $41.58 | 89,500 | — | — |
| 2014-12-01 | $29.79 | $41.93 | 284,400 | — | — |
| 2014-11-28 | $29.61 | $41.68 | 68,000 | — | — |
| 2014-11-26 | $29.61 | $41.68 | 154,100 | — | — |
| 2014-11-25 | $29.64 | $41.72 | 98,600 | — | — |
| 2014-11-24 | $29.56 | $41.61 | 132,300 | — | — |
| 2014-11-21 | $29.22 | $41.13 | 235,600 | — | — |
| 2014-11-20 | $29.34 | $41.30 | 147,300 | — | — |
| 2014-11-19 | $28.44 | $40.03 | 218,900 | — | — |
| 2014-11-18 | $27.90 | $39.27 | 421,900 | — | — |
| 2014-11-17 | $28.02 | $39.44 | 313,000 | — | — |
| 2014-11-14 | $28.68 | $40.37 | 173,800 | — | — |
| 2014-11-13 | $29.01 | $40.83 | 129,800 | — | — |
| 2014-11-12 | $29.21 | $41.11 | 185,000 | — | — |
| 2014-11-11 | $28.83 | $40.58 | 231,400 | — | — |
| 2014-11-10 | $28.90 | $40.68 | 170,100 | — | — |
| 2014-11-07 | $29.33 | $41.28 | 199,200 | — | — |
| 2014-11-06 | $29.22 | $41.13 | 181,200 | — | — |
| 2014-11-05 | $28.63 | $40.30 | 130,800 | — | — |
| 2014-11-04 | $28.72 | $40.42 | 148,100 | — | — |
| 2014-11-03 | $28.63 | $40.30 | 231,000 | — | — |
| 2014-10-31 | $28.30 | $39.83 | 246,900 | — | — |
| 2014-10-30 | $28.26 | $39.78 | 172,500 | — | — |
| 2014-10-29 | $28.08 | $39.52 | 142,900 | — | — |
| 2014-10-28 | $28.46 | $40.06 | 258,300 | — | — |
| 2014-10-27 | $27.35 | $38.50 | 160,400 | — | — |
| 2014-10-24 | $27.33 | $38.47 | 189,500 | — | — |
| 2014-10-23 | $26.99 | $37.99 | 394,100 | — | — |
| 2014-10-22 | $25.75 | $36.24 | 718,600 | — | — |
| 2014-10-21 | $25.72 | $36.20 | 180,400 | — | — |
| 2014-10-20 | $25.24 | $35.53 | 233,900 | — | — |
| 2014-10-17 | $24.58 | $34.60 | 242,500 | — | — |
| 2014-10-16 | $24.56 | $34.57 | 571,000 | — | — |
| 2014-10-15 | $24.26 | $34.15 | 445,600 | — | — |
| 2014-10-14 | $24.53 | $34.53 | 237,500 | — | — |
| 2014-10-13 | $23.73 | $33.40 | 263,900 | — | — |
| 2014-10-10 | $23.36 | $32.88 | 292,100 | — | — |
| 2014-10-09 | $23.48 | $33.05 | 351,700 | — | — |
| 2014-10-08 | $23.62 | $33.25 | 434,800 | — | — |
| 2014-10-07 | $23.00 | $32.37 | 398,100 | — | — |
| 2014-10-06 | $23.50 | $32.91 | 170,100 | — | — |
| 2014-10-03 | $23.26 | $32.57 | 95,900 | — | — |
| 2014-10-02 | $23.16 | $32.43 | 133,500 | — | — |
| 2014-10-01 | $22.75 | $31.86 | 155,700 | — | — |
| 2014-09-30 | $22.80 | $31.93 | 186,700 | — | — |
| 2014-09-29 | $23.42 | $32.80 | 143,200 | — | — |
| 2014-09-26 | $23.58 | $33.02 | 135,800 | — | — |
| 2014-09-25 | $23.52 | $32.94 | 219,300 | — | — |
| 2014-09-24 | $23.84 | $33.38 | 146,500 | — | — |
| 2014-09-23 | $23.76 | $33.27 | 227,400 | — | — |
| 2014-09-22 | $24.17 | $33.85 | 94,900 | — | — |
| 2014-09-19 | $24.61 | $34.46 | 282,800 | — | — |
| 2014-09-18 | $25.18 | $35.26 | 211,400 | — | — |
| 2014-09-17 | $25.54 | $35.76 | 222,800 | — | — |
| 2014-09-16 | $25.35 | $35.50 | 195,900 | — | — |
| 2014-09-15 | $25.09 | $35.13 | 165,500 | — | — |
| 2014-09-12 | $25.24 | $35.34 | 197,900 | — | — |
| 2014-09-11 | $25.59 | $35.83 | 267,800 | — | — |
| 2014-09-10 | $25.49 | $35.69 | 135,900 | — | — |
| 2014-09-09 | $25.44 | $35.62 | 162,700 | — | — |
| 2014-09-08 | $25.53 | $35.75 | 98,200 | — | — |
| 2014-09-05 | $25.75 | $36.06 | 144,600 | — | — |
| 2014-09-04 | $25.63 | $35.89 | 135,300 | — | — |
| 2014-09-03 | $25.42 | $35.60 | 171,300 | — | — |
| 2014-09-02 | $25.45 | $35.64 | 114,400 | — | — |
| 2014-08-29 | $25.23 | $35.33 | 85,200 | — | — |
| 2014-08-28 | $25.10 | $35.15 | 259,800 | — | — |
| 2014-08-27 | $25.27 | $35.39 | 102,200 | — | — |
| 2014-08-26 | $25.49 | $35.69 | 85,400 | — | — |
| 2014-08-25 | $25.37 | $35.53 | 173,700 | — | — |
| 2014-08-22 | $25.29 | $35.41 | 101,900 | — | — |
| 2014-08-21 | $25.22 | $35.32 | 106,900 | — | — |
| 2014-08-20 | $25.05 | $35.08 | 308,600 | — | — |
| 2014-08-19 | $25.28 | $35.40 | 431,600 | — | — |
| 2014-08-18 | $24.51 | $34.32 | 240,900 | — | — |
| 2014-08-15 | $23.93 | $33.51 | 207,300 | — | — |
| 2014-08-14 | $23.96 | $33.55 | 87,100 | — | — |
| 2014-08-13 | $23.48 | $32.88 | 246,000 | — | — |
| 2014-08-12 | $23.62 | $33.08 | 156,400 | — | — |
| 2014-08-11 | $24.07 | $33.71 | 129,300 | — | — |
| 2014-08-08 | $24.07 | $33.71 | 215,400 | — | — |
| 2014-08-07 | $23.30 | $32.63 | 140,500 | — | — |
| 2014-08-06 | $23.38 | $32.74 | 95,800 | — | — |
| 2014-08-05 | $23.18 | $32.46 | 281,300 | — | — |
| 2014-08-04 | $23.02 | $32.24 | 114,400 | — | — |
| 2014-08-01 | $22.64 | $31.70 | 151,500 | — | — |
| 2014-07-31 | $22.92 | $32.10 | 225,600 | — | — |
| 2014-07-30 | $23.16 | $32.43 | 155,900 | — | — |
| 2014-07-29 | $22.96 | $32.15 | 203,000 | — | — |
| 2014-07-28 | $23.25 | $32.56 | 237,500 | — | — |
| 2014-07-25 | $23.86 | $33.41 | 414,900 | — | — |
| 2014-07-24 | $23.00 | $32.21 | 1,015,000 | — | — |
| 2014-07-23 | $23.18 | $32.46 | 593,900 | — | — |
| 2014-07-22 | $22.80 | $31.93 | 198,900 | — | — |
| 2014-07-21 | $22.52 | $31.54 | 195,400 | — | — |
| 2014-07-18 | $22.83 | $31.97 | 333,800 | — | — |
| 2014-07-17 | $22.44 | $31.42 | 521,000 | — | — |
| 2014-07-16 | $23.24 | $32.54 | 221,000 | — | — |
| 2014-07-15 | $23.17 | $32.45 | 171,500 | — | — |
| 2014-07-14 | $23.49 | $32.89 | 100,100 | — | — |
| 2014-07-11 | $23.49 | $32.89 | 113,100 | — | — |
| 2014-07-10 | $23.62 | $33.08 | 119,700 | — | — |
| 2014-07-09 | $24.47 | $34.27 | 154,400 | — | — |
| 2014-07-08 | $24.43 | $34.21 | 166,700 | — | — |
| 2014-07-07 | $24.57 | $34.41 | 136,900 | — | — |
| 2014-07-03 | $25.27 | $35.25 | 94,200 | — | — |
| 2014-07-02 | $24.85 | $34.66 | 125,600 | — | — |
| 2014-07-01 | $25.14 | $35.06 | 166,100 | — | — |
| 2014-06-30 | $24.74 | $34.51 | 162,100 | — | — |
| 2014-06-27 | $24.59 | $34.30 | 755,300 | — | — |
| 2014-06-26 | $24.69 | $34.44 | 277,600 | — | — |
| 2014-06-25 | $24.81 | $34.60 | 219,700 | — | — |
| 2014-06-24 | $24.59 | $34.30 | 234,600 | — | — |
| 2014-06-23 | $24.55 | $34.24 | 230,900 | — | — |
| 2014-06-20 | $24.25 | $33.82 | 443,100 | — | — |
| 2014-06-19 | $24.57 | $34.27 | 115,900 | — | — |
| 2014-06-18 | $24.84 | $34.65 | 152,500 | — | — |
| 2014-06-17 | $25.04 | $34.93 | 180,400 | — | — |
| 2014-06-16 | $24.56 | $34.26 | 156,000 | — | — |
| 2014-06-13 | $24.61 | $34.33 | 160,100 | — | — |
| 2014-06-12 | $24.62 | $34.34 | 133,600 | — | — |
| 2014-06-11 | $24.71 | $34.47 | 164,000 | — | — |
| 2014-06-10 | $25.02 | $34.90 | 98,100 | — | — |
| 2014-06-09 | $25.30 | $35.29 | 405,400 | — | — |
| 2014-06-06 | $24.77 | $34.55 | 312,100 | — | — |
| 2014-06-05 | $23.67 | $33.01 | 128,400 | — | — |
| 2014-06-04 | $23.17 | $32.32 | 127,200 | — | — |
| 2014-06-03 | $23.17 | $32.32 | 143,700 | — | — |
| 2014-06-02 | $23.33 | $32.54 | 105,700 | — | — |
| 2014-05-30 | $23.44 | $32.69 | 120,200 | — | — |
| 2014-05-29 | $23.74 | $33.11 | 86,900 | — | — |
| 2014-05-28 | $23.98 | $33.45 | 107,400 | — | — |
| 2014-05-27 | $24.37 | $33.99 | 116,800 | — | — |
| 2014-05-23 | $24.37 | $33.99 | 154,700 | — | — |
| 2014-05-22 | $23.67 | $33.01 | 114,500 | — | — |
| 2014-05-21 | $23.40 | $32.64 | 150,700 | — | — |
| 2014-05-20 | $23.46 | $32.72 | 181,500 | — | — |
| 2014-05-19 | $23.85 | $33.27 | 121,100 | — | — |
| 2014-05-16 | $23.79 | $33.18 | 134,700 | — | — |
| 2014-05-15 | $23.50 | $32.78 | 179,800 | — | — |
| 2014-05-14 | $24.03 | $33.52 | 244,500 | — | — |
| 2014-05-13 | $24.55 | $34.24 | 256,900 | — | — |
| 2014-05-12 | $24.89 | $34.72 | 275,600 | — | — |
| 2014-05-09 | $24.60 | $34.31 | 215,900 | — | — |
| 2014-05-08 | $24.30 | $33.89 | 230,700 | — | — |
| 2014-05-07 | $24.29 | $33.88 | 177,100 | — | — |
| 2014-05-06 | $24.10 | $33.61 | 298,500 | — | — |
| 2014-05-05 | $24.16 | $33.70 | 157,900 | — | — |
| 2014-05-02 | $24.70 | $34.45 | 279,100 | — | — |
| 2014-05-01 | $23.93 | $33.38 | 448,500 | — | — |
| 2014-04-30 | $24.28 | $33.87 | 338,000 | — | — |
| 2014-04-29 | $24.93 | $34.77 | 115,800 | — | — |
| 2014-04-28 | $25.38 | $35.40 | 239,400 | — | — |
| 2014-04-25 | $25.62 | $35.73 | 215,300 | — | — |
| 2014-04-24 | $26.18 | $36.52 | 258,800 | — | — |
| 2014-04-23 | $25.71 | $35.86 | 682,400 | — | — |
| 2014-04-22 | $25.00 | $34.87 | 314,800 | — | — |
| 2014-04-21 | $24.47 | $34.13 | 122,600 | — | — |
| 2014-04-17 | $24.16 | $33.70 | 164,700 | — | — |
| 2014-04-16 | $24.46 | $34.12 | 577,900 | — | — |
| 2014-04-15 | $23.32 | $32.53 | 480,000 | — | — |
| 2014-04-14 | $23.93 | $33.38 | 160,100 | — | — |
| 2014-04-11 | $23.81 | $33.21 | 179,200 | — | — |
| 2014-04-10 | $24.05 | $33.54 | 134,100 | — | — |
| 2014-04-09 | $24.61 | $34.33 | 149,900 | — | — |
| 2014-04-08 | $24.60 | $34.31 | 160,000 | — | — |
| 2014-04-07 | $24.62 | $34.20 | 209,100 | — | — |
| 2014-04-04 | $25.48 | $35.39 | 238,200 | — | — |
| 2014-04-03 | $25.82 | $35.87 | 196,900 | — | — |
| 2014-04-02 | $25.80 | $35.84 | 177,800 | — | — |
| 2014-04-01 | $25.96 | $36.06 | 278,800 | — | — |
| 2014-03-31 | $25.45 | $35.35 | 201,700 | — | — |
| 2014-03-28 | $25.34 | $35.20 | 165,200 | — | — |
| 2014-03-27 | $24.89 | $34.58 | 243,800 | — | — |
| 2014-03-26 | $24.41 | $33.91 | 180,500 | — | — |
| 2014-03-25 | $24.85 | $34.52 | 210,400 | — | — |
| 2014-03-24 | $24.65 | $34.24 | 250,100 | — | — |
| 2014-03-21 | $24.38 | $33.87 | 971,800 | — | — |
| 2014-03-20 | $25.55 | $35.49 | 341,200 | — | — |
| 2014-03-19 | $25.30 | $35.14 | 340,600 | — | — |
| 2014-03-18 | $25.40 | $35.28 | 330,900 | — | — |
| 2014-03-17 | $24.80 | $34.45 | 258,300 | — | — |
| 2014-03-14 | $24.89 | $34.58 | 240,800 | — | — |
| 2014-03-13 | $24.57 | $34.13 | 564,500 | — | — |
| 2014-03-12 | $24.36 | $33.84 | 450,800 | — | — |
| 2014-03-11 | $24.48 | $34.01 | 252,400 | — | — |
| 2014-03-10 | $24.80 | $34.45 | 365,600 | — | — |
| 2014-03-07 | $25.60 | $35.56 | 196,900 | — | — |
| 2014-03-06 | $25.64 | $35.62 | 437,600 | — | — |
| 2014-03-05 | $25.10 | $34.87 | 680,900 | — | — |
| 2014-03-04 | $25.91 | $35.99 | 525,600 | — | — |
| 2014-03-03 | $24.64 | $34.23 | 225,200 | — | — |
| 2014-02-28 | $25.13 | $34.91 | 232,400 | — | — |
| 2014-02-27 | $25.38 | $35.26 | 137,000 | — | — |
| 2014-02-26 | $25.13 | $34.91 | 253,500 | — | — |
| 2014-02-25 | $24.92 | $34.62 | 220,800 | — | — |
| 2014-02-24 | $24.58 | $34.14 | 227,700 | — | — |
| 2014-02-21 | $24.94 | $34.64 | 309,100 | — | — |
| 2014-02-20 | $24.71 | $34.33 | 238,800 | — | — |
| 2014-02-19 | $24.49 | $34.02 | 371,500 | — | — |
| 2014-02-18 | $25.30 | $35.14 | 173,400 | — | — |
| 2014-02-14 | $25.26 | $35.09 | 181,900 | — | — |
| 2014-02-13 | $25.54 | $35.48 | 103,700 | — | — |
| 2014-02-12 | $25.30 | $35.14 | 110,600 | — | — |
| 2014-02-11 | $25.53 | $35.46 | 201,800 | — | — |
| 2014-02-10 | $24.64 | $34.23 | 150,400 | — | — |
| 2014-02-07 | $24.82 | $34.48 | 113,000 | — | — |
| 2014-02-06 | $24.80 | $34.45 | 216,700 | — | — |
| 2014-02-05 | $24.26 | $33.70 | 222,400 | — | — |
| 2014-02-04 | $24.51 | $34.05 | 192,100 | — | — |
| 2014-02-03 | $24.49 | $34.02 | 317,200 | — | — |
| 2014-01-31 | $25.24 | $35.06 | 224,000 | — | — |
| 2014-01-30 | $24.94 | $34.64 | 180,700 | — | — |
| 2014-01-29 | $25.07 | $34.83 | 278,900 | — | — |
| 2014-01-28 | $25.81 | $35.85 | 358,200 | — | — |
| 2014-01-27 | $25.71 | $35.71 | 255,900 | — | — |
| 2014-01-24 | $26.27 | $36.49 | 330,600 | — | — |
| 2014-01-23 | $27.42 | $38.09 | 1,405,800 | — | — |
| 2014-01-22 | $25.48 | $35.39 | 391,900 | — | — |
| 2014-01-21 | $25.52 | $35.45 | 461,300 | — | — |
| 2014-01-17 | $26.70 | $37.09 | 248,000 | — | — |
| 2014-01-16 | $26.98 | $37.48 | 284,500 | — | — |
| 2014-01-15 | $27.02 | $37.53 | 563,700 | — | — |
| 2014-01-14 | $26.04 | $36.17 | 532,100 | — | — |
| 2014-01-13 | $27.07 | $37.60 | 260,400 | — | — |
| 2014-01-10 | $27.53 | $38.24 | 427,500 | — | — |
| 2014-01-09 | $28.84 | $40.06 | 454,900 | — | — |
| 2014-01-08 | $30.54 | $42.42 | 165,900 | — | — |
| 2014-01-07 | $30.16 | $41.90 | 235,700 | — | — |
| 2014-01-06 | $29.90 | $41.40 | 210,300 | — | — |
| 2014-01-03 | $30.86 | $42.72 | 232,600 | — | — |
| 2014-01-02 | $30.05 | $41.60 | 259,000 | — | — |