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
- 1986-11-05 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 | $27.01 | $36.77 | 337,300 | — | — |
| 2014-12-30 | $27.09 | $36.88 | 425,900 | — | — |
| 2014-12-29 | $26.78 | $36.45 | 504,800 | — | — |
| 2014-12-26 | $27.71 | $37.72 | 201,500 | — | — |
| 2014-12-24 | $27.47 | $37.39 | 181,100 | — | — |
| 2014-12-23 | $27.45 | $37.37 | 266,200 | — | — |
| 2014-12-22 | $26.95 | $36.68 | 198,200 | — | — |
| 2014-12-19 | $26.61 | $36.22 | 1,007,000 | — | — |
| 2014-12-18 | $26.61 | $36.22 | 257,000 | — | — |
| 2014-12-17 | $26.25 | $35.73 | 519,400 | — | — |
| 2014-12-16 | $25.98 | $35.36 | 343,000 | — | — |
| 2014-12-15 | $26.12 | $35.56 | 517,300 | — | — |
| 2014-12-12 | $25.78 | $35.09 | 270,700 | — | — |
| 2014-12-11 | $25.58 | $34.82 | 271,000 | — | — |
| 2014-12-10 | $25.50 | $34.71 | 390,200 | — | — |
| 2014-12-09 | $25.99 | $35.38 | 552,800 | — | — |
| 2014-12-08 | $25.80 | $35.12 | 247,900 | — | — |
| 2014-12-05 | $26.13 | $35.57 | 281,200 | — | — |
| 2014-12-04 | $26.30 | $35.77 | 334,700 | — | — |
| 2014-12-03 | $26.29 | $35.76 | 273,100 | — | — |
| 2014-12-02 | $26.26 | $35.72 | 259,300 | — | — |
| 2014-12-01 | $25.94 | $35.28 | 273,600 | — | — |
| 2014-11-28 | $26.53 | $36.09 | 234,100 | — | — |
| 2014-11-26 | $26.26 | $35.72 | 283,100 | — | — |
| 2014-11-25 | $26.27 | $35.73 | 244,800 | — | — |
| 2014-11-24 | $26.30 | $35.77 | 434,300 | — | — |
| 2014-11-21 | $26.28 | $35.75 | 292,700 | — | — |
| 2014-11-20 | $26.13 | $35.54 | 277,000 | — | — |
| 2014-11-19 | $25.60 | $34.82 | 166,200 | — | — |
| 2014-11-18 | $25.68 | $34.93 | 263,800 | — | — |
| 2014-11-17 | $25.56 | $34.77 | 294,900 | — | — |
| 2014-11-14 | $25.30 | $34.41 | 170,100 | — | — |
| 2014-11-13 | $25.53 | $34.73 | 408,600 | — | — |
| 2014-11-12 | $25.40 | $34.55 | 434,800 | — | — |
| 2014-11-11 | $25.46 | $34.63 | 342,300 | — | — |
| 2014-11-10 | $25.41 | $34.56 | 167,100 | — | — |
| 2014-11-07 | $25.06 | $34.09 | 233,700 | — | — |
| 2014-11-06 | $25.03 | $34.05 | 320,800 | — | — |
| 2014-11-05 | $24.46 | $33.27 | 323,500 | — | — |
| 2014-11-04 | $24.73 | $33.64 | 455,800 | — | — |
| 2014-11-03 | $24.67 | $33.56 | 593,200 | — | — |
| 2014-10-31 | $25.14 | $34.20 | 508,600 | — | — |
| 2014-10-30 | $25.03 | $34.05 | 360,600 | — | — |
| 2014-10-29 | $25.22 | $34.30 | 409,600 | — | — |
| 2014-10-28 | $24.97 | $33.96 | 376,400 | — | — |
| 2014-10-27 | $24.37 | $33.15 | 573,000 | — | — |
| 2014-10-24 | $24.01 | $32.66 | 1,112,500 | — | — |
| 2014-10-23 | $25.32 | $34.44 | 227,900 | — | — |
| 2014-10-22 | $24.92 | $33.90 | 399,300 | — | — |
| 2014-10-21 | $25.53 | $34.73 | 531,000 | — | — |
| 2014-10-20 | $24.66 | $33.54 | 364,000 | — | — |
| 2014-10-17 | $24.16 | $32.86 | 486,400 | — | — |
| 2014-10-16 | $23.87 | $32.47 | 323,200 | — | — |
| 2014-10-15 | $23.37 | $31.79 | 339,000 | — | — |
| 2014-10-14 | $23.06 | $31.37 | 520,000 | — | — |
| 2014-10-13 | $22.58 | $30.71 | 473,900 | — | — |
| 2014-10-10 | $22.64 | $30.79 | 366,500 | — | — |
| 2014-10-09 | $22.55 | $30.67 | 278,700 | — | — |
| 2014-10-08 | $23.19 | $31.54 | 522,200 | — | — |
| 2014-10-07 | $22.98 | $31.26 | 241,500 | — | — |
| 2014-10-06 | $23.47 | $31.92 | 216,800 | — | — |
| 2014-10-03 | $23.77 | $32.33 | 426,200 | — | — |
| 2014-10-02 | $23.73 | $32.28 | 237,500 | — | — |
| 2014-10-01 | $23.44 | $31.88 | 319,800 | — | — |
| 2014-09-30 | $23.96 | $32.59 | 527,500 | — | — |
| 2014-09-29 | $24.09 | $32.77 | 665,200 | — | — |
| 2014-09-26 | $24.03 | $32.69 | 407,600 | — | — |
| 2014-09-25 | $23.48 | $31.94 | 504,000 | — | — |
| 2014-09-24 | $23.79 | $32.36 | 286,200 | — | — |
| 2014-09-23 | $23.94 | $32.56 | 308,100 | — | — |
| 2014-09-22 | $24.42 | $33.22 | 286,700 | — | — |
| 2014-09-19 | $24.70 | $33.60 | 1,509,100 | — | — |
| 2014-09-18 | $24.85 | $33.80 | 214,000 | — | — |
| 2014-09-17 | $24.36 | $33.13 | 313,200 | — | — |
| 2014-09-16 | $24.23 | $32.96 | 437,300 | — | — |
| 2014-09-15 | $24.10 | $32.75 | 540,700 | — | — |
| 2014-09-12 | $24.57 | $33.39 | 468,000 | — | — |
| 2014-09-11 | $24.07 | $32.71 | 456,500 | — | — |
| 2014-09-10 | $24.09 | $32.74 | 246,100 | — | — |
| 2014-09-09 | $23.94 | $32.54 | 228,300 | — | — |
| 2014-09-08 | $24.16 | $32.83 | 471,100 | — | — |
| 2014-09-05 | $23.89 | $32.47 | 257,000 | — | — |
| 2014-09-04 | $23.83 | $32.39 | 163,400 | — | — |
| 2014-09-03 | $23.85 | $32.41 | 328,800 | — | — |
| 2014-09-02 | $24.01 | $32.63 | 305,300 | — | — |
| 2014-08-29 | $23.45 | $31.87 | 187,300 | — | — |
| 2014-08-28 | $23.27 | $31.63 | 208,700 | — | — |
| 2014-08-27 | $23.47 | $31.90 | 160,100 | — | — |
| 2014-08-26 | $23.48 | $31.91 | 206,600 | — | — |
| 2014-08-25 | $23.60 | $32.07 | 148,300 | — | — |
| 2014-08-22 | $23.58 | $32.05 | 180,600 | — | — |
| 2014-08-21 | $23.47 | $31.90 | 210,300 | — | — |
| 2014-08-20 | $23.37 | $31.76 | 358,500 | — | — |
| 2014-08-19 | $23.87 | $32.44 | 272,700 | — | — |
| 2014-08-18 | $23.75 | $32.28 | 259,900 | — | — |
| 2014-08-15 | $23.01 | $31.27 | 510,500 | — | — |
| 2014-08-14 | $23.31 | $31.68 | 220,800 | — | — |
| 2014-08-13 | $23.12 | $31.42 | 639,700 | — | — |
| 2014-08-12 | $22.88 | $31.10 | 310,500 | — | — |
| 2014-08-11 | $22.77 | $30.95 | 254,000 | — | — |
| 2014-08-08 | $22.69 | $30.84 | 235,900 | — | — |
| 2014-08-07 | $22.36 | $30.39 | 237,900 | — | — |
| 2014-08-06 | $22.19 | $30.16 | 259,800 | — | — |
| 2014-08-05 | $22.35 | $30.37 | 388,500 | — | — |
| 2014-08-04 | $22.66 | $30.80 | 344,600 | — | — |
| 2014-08-01 | $22.33 | $30.35 | 419,000 | — | — |
| 2014-07-31 | $22.47 | $30.54 | 428,800 | — | — |
| 2014-07-30 | $23.07 | $31.35 | 271,700 | — | — |
| 2014-07-29 | $22.72 | $30.88 | 343,100 | — | — |
| 2014-07-28 | $22.92 | $31.15 | 618,800 | — | — |
| 2014-07-25 | $23.10 | $31.39 | 706,700 | — | — |
| 2014-07-24 | $24.15 | $32.82 | 662,100 | — | — |
| 2014-07-23 | $23.78 | $32.32 | 891,300 | — | — |
| 2014-07-22 | $23.41 | $31.82 | 1,068,600 | — | — |
| 2014-07-21 | $21.89 | $29.75 | 366,200 | — | — |
| 2014-07-18 | $21.96 | $29.84 | 341,600 | — | — |
| 2014-07-17 | $21.76 | $29.57 | 435,200 | — | — |
| 2014-07-16 | $22.00 | $29.90 | 351,000 | — | — |
| 2014-07-15 | $21.69 | $29.48 | 420,200 | — | — |
| 2014-07-14 | $21.66 | $29.44 | 319,500 | — | — |
| 2014-07-11 | $21.52 | $29.25 | 385,600 | — | — |
| 2014-07-10 | $21.80 | $29.63 | 595,500 | — | — |
| 2014-07-09 | $21.94 | $29.82 | 459,400 | — | — |
| 2014-07-08 | $21.50 | $29.22 | 635,600 | — | — |
| 2014-07-07 | $21.55 | $29.29 | 514,000 | — | — |
| 2014-07-03 | $21.57 | $29.31 | 93,400 | — | — |
| 2014-07-02 | $21.31 | $28.96 | 223,400 | — | — |
| 2014-07-01 | $21.52 | $29.25 | 297,700 | — | — |
| 2014-06-30 | $21.34 | $29.00 | 361,500 | — | — |
| 2014-06-27 | $21.03 | $28.58 | 1,730,200 | — | — |
| 2014-06-26 | $20.93 | $28.45 | 313,100 | — | — |
| 2014-06-25 | $21.07 | $28.64 | 365,800 | — | — |
| 2014-06-24 | $21.18 | $28.78 | 389,700 | — | — |
| 2014-06-23 | $21.63 | $29.40 | 167,900 | — | — |
| 2014-06-20 | $21.88 | $29.74 | 820,800 | — | — |
| 2014-06-19 | $21.86 | $29.71 | 184,800 | — | — |
| 2014-06-18 | $21.96 | $29.84 | 408,400 | — | — |
| 2014-06-17 | $21.47 | $29.15 | 386,000 | — | — |
| 2014-06-16 | $22.01 | $29.89 | 354,600 | — | — |
| 2014-06-13 | $21.87 | $29.69 | 290,800 | — | — |
| 2014-06-12 | $21.55 | $29.26 | 316,900 | — | — |
| 2014-06-11 | $21.82 | $29.63 | 186,600 | — | — |
| 2014-06-10 | $22.06 | $29.95 | 209,300 | — | — |
| 2014-06-09 | $22.08 | $29.98 | 260,700 | — | — |
| 2014-06-06 | $21.92 | $29.76 | 227,900 | — | — |
| 2014-06-05 | $21.70 | $29.46 | 384,000 | — | — |
| 2014-06-04 | $21.08 | $28.62 | 355,100 | — | — |
| 2014-06-03 | $21.02 | $28.54 | 433,700 | — | — |
| 2014-06-02 | $21.49 | $29.18 | 383,700 | — | — |
| 2014-05-30 | $21.63 | $29.37 | 272,300 | — | — |
| 2014-05-29 | $21.96 | $29.82 | 360,100 | — | — |
| 2014-05-28 | $21.74 | $29.52 | 368,500 | — | — |
| 2014-05-27 | $21.54 | $29.25 | 372,800 | — | — |
| 2014-05-23 | $21.10 | $28.65 | 355,100 | — | — |
| 2014-05-22 | $20.96 | $28.46 | 368,200 | — | — |
| 2014-05-21 | $20.30 | $27.56 | 450,900 | — | — |
| 2014-05-20 | $20.57 | $27.93 | 354,100 | — | — |
| 2014-05-19 | $20.82 | $28.27 | 320,000 | — | — |
| 2014-05-16 | $20.38 | $27.67 | 318,300 | — | — |
| 2014-05-15 | $20.20 | $27.43 | 676,100 | — | — |
| 2014-05-14 | $20.70 | $28.11 | 326,500 | — | — |
| 2014-05-13 | $21.15 | $28.72 | 391,800 | — | — |
| 2014-05-12 | $21.43 | $29.10 | 449,400 | — | — |
| 2014-05-09 | $20.64 | $28.02 | 529,700 | — | — |
| 2014-05-08 | $20.74 | $28.16 | 237,800 | — | — |
| 2014-05-07 | $20.97 | $28.47 | 435,700 | — | — |
| 2014-05-06 | $21.11 | $28.66 | 326,400 | — | — |
| 2014-05-05 | $21.51 | $29.21 | 275,200 | — | — |
| 2014-05-02 | $21.54 | $29.25 | 592,600 | — | — |
| 2014-05-01 | $21.48 | $29.17 | 511,700 | — | — |
| 2014-04-30 | $21.76 | $29.55 | 679,500 | — | — |
| 2014-04-29 | $21.72 | $29.49 | 285,800 | — | — |
| 2014-04-28 | $21.77 | $29.56 | 434,100 | — | — |
| 2014-04-25 | $22.09 | $29.99 | 478,000 | — | — |
| 2014-04-24 | $22.33 | $30.32 | 917,300 | — | — |
| 2014-04-23 | $22.70 | $30.82 | 1,208,200 | — | — |
| 2014-04-22 | $23.17 | $31.46 | 713,800 | — | — |
| 2014-04-21 | $23.15 | $31.43 | 456,000 | — | — |
| 2014-04-17 | $22.58 | $30.66 | 411,200 | — | — |
| 2014-04-16 | $22.20 | $30.14 | 377,100 | — | — |
| 2014-04-15 | $22.00 | $29.87 | 502,000 | — | — |
| 2014-04-14 | $21.67 | $29.42 | 432,800 | — | — |
| 2014-04-11 | $21.63 | $29.37 | 621,800 | — | — |
| 2014-04-10 | $22.00 | $29.87 | 429,900 | — | — |
| 2014-04-09 | $22.21 | $30.16 | 481,100 | — | — |
| 2014-04-08 | $21.66 | $29.41 | 909,500 | — | — |
| 2014-04-07 | $22.02 | $29.90 | 739,100 | — | — |
| 2014-04-04 | $22.46 | $30.50 | 478,300 | — | — |
| 2014-04-03 | $22.82 | $30.98 | 323,100 | — | — |
| 2014-04-02 | $23.05 | $31.30 | 384,400 | — | — |
| 2014-04-01 | $22.79 | $30.94 | 578,500 | — | — |
| 2014-03-31 | $22.69 | $30.81 | 931,900 | — | — |
| 2014-03-28 | $21.67 | $29.42 | 446,700 | — | — |
| 2014-03-27 | $21.46 | $29.14 | 619,900 | — | — |
| 2014-03-26 | $21.79 | $29.59 | 519,000 | — | — |
| 2014-03-25 | $22.27 | $30.24 | 445,000 | — | — |
| 2014-03-24 | $22.34 | $30.33 | 292,800 | — | — |
| 2014-03-21 | $22.40 | $30.41 | 689,600 | — | — |
| 2014-03-20 | $22.11 | $30.02 | 320,300 | — | — |
| 2014-03-19 | $22.08 | $29.98 | 328,400 | — | — |
| 2014-03-18 | $22.24 | $30.17 | 394,800 | — | — |
| 2014-03-17 | $22.16 | $30.06 | 750,100 | — | — |
| 2014-03-14 | $21.97 | $29.80 | 380,100 | — | — |
| 2014-03-13 | $21.92 | $29.74 | 635,400 | — | — |
| 2014-03-12 | $22.12 | $30.01 | 476,100 | — | — |
| 2014-03-11 | $22.07 | $29.94 | 942,000 | — | — |
| 2014-03-10 | $22.05 | $29.91 | 673,500 | — | — |
| 2014-03-07 | $21.85 | $29.64 | 901,000 | — | — |
| 2014-03-06 | $21.36 | $28.98 | 477,900 | — | — |
| 2014-03-05 | $20.93 | $28.39 | 288,200 | — | — |
| 2014-03-04 | $20.87 | $28.31 | 491,200 | — | — |
| 2014-03-03 | $20.43 | $27.71 | 550,700 | — | — |
| 2014-02-28 | $20.38 | $27.65 | 645,600 | — | — |
| 2014-02-27 | $20.42 | $27.70 | 411,500 | — | — |
| 2014-02-26 | $20.33 | $27.58 | 512,300 | — | — |
| 2014-02-25 | $20.36 | $27.62 | 573,000 | — | — |
| 2014-02-24 | $20.60 | $27.95 | 663,600 | — | — |
| 2014-02-21 | $20.19 | $27.39 | 559,200 | — | — |
| 2014-02-20 | $20.09 | $27.25 | 329,900 | — | — |
| 2014-02-19 | $19.87 | $26.96 | 417,100 | — | — |
| 2014-02-18 | $20.05 | $27.20 | 410,900 | — | — |
| 2014-02-14 | $20.47 | $27.77 | 336,300 | — | — |
| 2014-02-13 | $20.17 | $27.36 | 605,600 | — | — |
| 2014-02-12 | $20.25 | $27.47 | 1,067,500 | — | — |
| 2014-02-11 | $20.40 | $27.67 | 349,500 | — | — |
| 2014-02-10 | $20.12 | $27.29 | 436,100 | — | — |
| 2014-02-07 | $20.35 | $27.61 | 356,600 | — | — |
| 2014-02-06 | $20.32 | $27.57 | 618,100 | — | — |
| 2014-02-05 | $20.40 | $27.67 | 692,600 | — | — |
| 2014-02-04 | $20.31 | $27.55 | 413,000 | — | — |
| 2014-02-03 | $20.21 | $27.42 | 589,800 | — | — |
| 2014-01-31 | $21.06 | $28.57 | 547,100 | — | — |
| 2014-01-30 | $21.32 | $28.92 | 772,100 | — | — |
| 2014-01-29 | $20.74 | $28.14 | 743,200 | — | — |
| 2014-01-28 | $20.38 | $27.65 | 382,800 | — | — |
| 2014-01-27 | $20.14 | $27.32 | 436,800 | — | — |
| 2014-01-24 | $20.55 | $27.88 | 416,600 | — | — |
| 2014-01-23 | $21.40 | $29.03 | 407,800 | — | — |
| 2014-01-22 | $21.57 | $29.26 | 473,500 | — | — |
| 2014-01-21 | $21.17 | $28.72 | 398,700 | — | — |
| 2014-01-17 | $20.79 | $28.20 | 287,800 | — | — |
| 2014-01-16 | $20.79 | $28.20 | 235,400 | — | — |
| 2014-01-15 | $20.81 | $28.23 | 318,900 | — | — |
| 2014-01-14 | $20.60 | $27.95 | 490,000 | — | — |
| 2014-01-13 | $20.38 | $27.65 | 469,800 | — | — |
| 2014-01-10 | $20.88 | $28.33 | 723,100 | — | — |
| 2014-01-09 | $20.31 | $27.55 | 753,700 | — | — |
| 2014-01-08 | $20.06 | $27.21 | 1,442,000 | — | — |
| 2014-01-07 | $19.87 | $26.96 | 636,100 | — | — |
| 2014-01-06 | $19.68 | $26.70 | 462,400 | — | — |
| 2014-01-03 | $19.62 | $26.62 | 264,600 | — | — |
| 2014-01-02 | $19.60 | $26.59 | 648,500 | — | — |