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
- 1995-08-30 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 | $26.54 | $38.25 | 158,700 | — | — |
| 2014-12-30 | $26.92 | $38.79 | 143,400 | — | — |
| 2014-12-29 | $26.89 | $38.75 | 167,800 | — | — |
| 2014-12-26 | $26.32 | $37.93 | 135,200 | — | — |
| 2014-12-24 | $26.14 | $37.67 | 89,800 | — | — |
| 2014-12-23 | $26.15 | $37.68 | 182,800 | — | — |
| 2014-12-22 | $25.59 | $36.88 | 143,000 | — | — |
| 2014-12-19 | $25.12 | $36.20 | 1,469,300 | — | — |
| 2014-12-18 | $25.50 | $36.75 | 329,200 | — | — |
| 2014-12-17 | $25.13 | $36.21 | 252,800 | — | — |
| 2014-12-16 | $24.01 | $34.60 | 439,000 | — | — |
| 2014-12-15 | $23.55 | $33.94 | 391,000 | — | — |
| 2014-12-12 | $23.54 | $33.92 | 404,400 | — | — |
| 2014-12-11 | $24.45 | $35.23 | 299,000 | — | — |
| 2014-12-10 | $24.47 | $35.26 | 265,200 | — | — |
| 2014-12-09 | $25.66 | $36.98 | 252,200 | — | — |
| 2014-12-08 | $25.57 | $36.85 | 161,800 | — | — |
| 2014-12-05 | $25.88 | $37.30 | 212,500 | — | — |
| 2014-12-04 | $25.21 | $36.33 | 118,200 | — | — |
| 2014-12-03 | $25.43 | $36.65 | 198,400 | — | — |
| 2014-12-02 | $24.98 | $36.00 | 296,700 | — | — |
| 2014-12-01 | $24.91 | $35.90 | 224,300 | — | — |
| 2014-11-28 | $25.52 | $36.78 | 185,800 | — | — |
| 2014-11-26 | $26.88 | $38.74 | 63,800 | — | — |
| 2014-11-25 | $26.75 | $38.55 | 91,300 | — | — |
| 2014-11-24 | $26.49 | $38.17 | 118,600 | — | — |
| 2014-11-21 | $26.01 | $37.48 | 181,900 | — | — |
| 2014-11-20 | $26.50 | $38.19 | 123,000 | — | — |
| 2014-11-19 | $26.26 | $37.84 | 144,800 | — | — |
| 2014-11-18 | $26.89 | $38.75 | 148,700 | — | — |
| 2014-11-17 | $26.84 | $38.68 | 191,800 | — | — |
| 2014-11-14 | $27.31 | $39.36 | 156,300 | — | — |
| 2014-11-13 | $27.60 | $39.77 | 76,500 | — | — |
| 2014-11-12 | $27.95 | $40.28 | 259,000 | — | — |
| 2014-11-11 | $27.95 | $40.28 | 137,000 | — | — |
| 2014-11-10 | $27.81 | $40.08 | 157,800 | — | — |
| 2014-11-07 | $27.48 | $39.60 | 173,000 | — | — |
| 2014-11-06 | $27.50 | $39.63 | 185,900 | — | — |
| 2014-11-05 | $27.38 | $39.46 | 261,100 | — | — |
| 2014-11-04 | $27.33 | $39.38 | 154,800 | — | — |
| 2014-11-03 | $27.44 | $39.54 | 237,300 | — | — |
| 2014-10-31 | $28.37 | $40.88 | 260,500 | — | — |
| 2014-10-30 | $27.50 | $39.63 | 166,700 | — | — |
| 2014-10-29 | $27.13 | $39.10 | 173,300 | — | — |
| 2014-10-28 | $26.70 | $38.48 | 194,400 | — | — |
| 2014-10-27 | $25.47 | $36.70 | 163,300 | — | — |
| 2014-10-24 | $25.24 | $36.37 | 98,600 | — | — |
| 2014-10-23 | $25.28 | $36.43 | 142,000 | — | — |
| 2014-10-22 | $24.70 | $35.59 | 93,400 | — | — |
| 2014-10-21 | $25.03 | $36.07 | 133,300 | — | — |
| 2014-10-20 | $24.23 | $34.92 | 134,300 | — | — |
| 2014-10-17 | $24.23 | $34.92 | 132,200 | — | — |
| 2014-10-16 | $24.42 | $35.19 | 223,200 | — | — |
| 2014-10-15 | $23.97 | $34.54 | 338,300 | — | — |
| 2014-10-14 | $24.78 | $35.71 | 194,100 | — | — |
| 2014-10-13 | $24.22 | $34.90 | 161,200 | — | — |
| 2014-10-10 | $23.83 | $34.34 | 196,800 | — | — |
| 2014-10-09 | $23.61 | $34.02 | 257,600 | — | — |
| 2014-10-08 | $24.61 | $35.46 | 245,800 | — | — |
| 2014-10-07 | $23.99 | $34.57 | 145,900 | — | — |
| 2014-10-06 | $24.53 | $35.35 | 96,900 | — | — |
| 2014-10-03 | $24.90 | $35.88 | 171,800 | — | — |
| 2014-10-02 | $24.68 | $35.57 | 157,700 | — | — |
| 2014-10-01 | $24.43 | $35.21 | 301,000 | — | — |
| 2014-09-30 | $24.67 | $35.55 | 334,400 | — | — |
| 2014-09-29 | $24.84 | $35.80 | 142,400 | — | — |
| 2014-09-26 | $25.03 | $36.07 | 188,300 | — | — |
| 2014-09-25 | $25.07 | $35.74 | 179,000 | — | — |
| 2014-09-24 | $25.60 | $36.49 | 134,000 | — | — |
| 2014-09-23 | $25.48 | $36.32 | 171,900 | — | — |
| 2014-09-22 | $25.85 | $36.85 | 150,400 | — | — |
| 2014-09-19 | $26.30 | $37.49 | 663,100 | — | — |
| 2014-09-18 | $27.04 | $38.55 | 115,500 | — | — |
| 2014-09-17 | $26.36 | $37.58 | 114,000 | — | — |
| 2014-09-16 | $26.40 | $37.63 | 181,700 | — | — |
| 2014-09-15 | $26.37 | $37.59 | 173,900 | — | — |
| 2014-09-12 | $26.64 | $37.98 | 167,000 | — | — |
| 2014-09-11 | $26.92 | $38.38 | 82,000 | — | — |
| 2014-09-10 | $26.54 | $37.83 | 124,800 | — | — |
| 2014-09-09 | $26.13 | $37.25 | 103,600 | — | — |
| 2014-09-08 | $26.57 | $37.88 | 122,900 | — | — |
| 2014-09-05 | $26.42 | $37.66 | 80,000 | — | — |
| 2014-09-04 | $26.36 | $37.58 | 87,800 | — | — |
| 2014-09-03 | $26.68 | $38.03 | 109,700 | — | — |
| 2014-09-02 | $26.89 | $38.33 | 198,900 | — | — |
| 2014-08-29 | $26.36 | $37.58 | 119,800 | — | — |
| 2014-08-28 | $26.09 | $37.19 | 102,100 | — | — |
| 2014-08-27 | $26.59 | $37.91 | 58,700 | — | — |
| 2014-08-26 | $26.87 | $38.30 | 99,700 | — | — |
| 2014-08-25 | $26.48 | $37.75 | 118,700 | — | — |
| 2014-08-22 | $26.29 | $37.48 | 76,600 | — | — |
| 2014-08-21 | $26.18 | $37.32 | 106,000 | — | — |
| 2014-08-20 | $25.77 | $36.74 | 186,100 | — | — |
| 2014-08-19 | $25.90 | $36.92 | 111,400 | — | — |
| 2014-08-18 | $25.75 | $36.71 | 131,900 | — | — |
| 2014-08-15 | $25.24 | $35.98 | 153,000 | — | — |
| 2014-08-14 | $25.28 | $36.04 | 93,200 | — | — |
| 2014-08-13 | $25.30 | $36.07 | 191,000 | — | — |
| 2014-08-12 | $25.30 | $36.07 | 109,400 | — | — |
| 2014-08-11 | $25.66 | $36.58 | 136,900 | — | — |
| 2014-08-08 | $25.13 | $35.82 | 119,900 | — | — |
| 2014-08-07 | $24.93 | $35.54 | 78,900 | — | — |
| 2014-08-06 | $25.24 | $35.98 | 174,000 | — | — |
| 2014-08-05 | $25.05 | $35.71 | 123,800 | — | — |
| 2014-08-04 | $25.02 | $35.67 | 211,500 | — | — |
| 2014-08-01 | $24.92 | $35.52 | 275,600 | — | — |
| 2014-07-31 | $25.35 | $36.14 | 234,400 | — | — |
| 2014-07-30 | $26.14 | $37.26 | 79,700 | — | — |
| 2014-07-29 | $25.74 | $36.69 | 170,300 | — | — |
| 2014-07-28 | $25.80 | $36.78 | 208,200 | — | — |
| 2014-07-25 | $25.79 | $36.77 | 155,000 | — | — |
| 2014-07-24 | $25.84 | $36.84 | 380,200 | — | — |
| 2014-07-23 | $25.70 | $36.64 | 116,800 | — | — |
| 2014-07-22 | $25.74 | $36.69 | 202,000 | — | — |
| 2014-07-21 | $25.75 | $36.71 | 144,900 | — | — |
| 2014-07-18 | $25.80 | $36.78 | 214,800 | — | — |
| 2014-07-17 | $25.41 | $36.22 | 173,800 | — | — |
| 2014-07-16 | $26.29 | $37.48 | 254,900 | — | — |
| 2014-07-15 | $26.88 | $38.32 | 99,000 | — | — |
| 2014-07-14 | $26.90 | $38.35 | 110,000 | — | — |
| 2014-07-11 | $26.72 | $38.09 | 100,600 | — | — |
| 2014-07-10 | $26.70 | $38.06 | 174,800 | — | — |
| 2014-07-09 | $27.09 | $38.62 | 82,200 | — | — |
| 2014-07-08 | $27.02 | $38.52 | 249,500 | — | — |
| 2014-07-07 | $27.61 | $39.36 | 123,300 | — | — |
| 2014-07-03 | $27.80 | $39.63 | 87,300 | — | — |
| 2014-07-02 | $27.35 | $38.99 | 190,300 | — | — |
| 2014-07-01 | $27.62 | $39.37 | 398,300 | — | — |
| 2014-06-30 | $27.00 | $38.49 | 198,600 | — | — |
| 2014-06-27 | $26.69 | $38.05 | 363,600 | — | — |
| 2014-06-26 | $26.44 | $37.69 | 69,400 | — | — |
| 2014-06-25 | $26.39 | $37.62 | 113,700 | — | — |
| 2014-06-24 | $26.13 | $37.25 | 326,500 | — | — |
| 2014-06-23 | $26.30 | $37.49 | 112,900 | — | — |
| 2014-06-20 | $26.72 | $38.09 | 722,500 | — | — |
| 2014-06-19 | $26.41 | $37.65 | 107,000 | — | — |
| 2014-06-18 | $26.60 | $37.92 | 225,100 | — | — |
| 2014-06-17 | $26.11 | $37.22 | 234,400 | — | — |
| 2014-06-16 | $25.35 | $36.14 | 294,600 | — | — |
| 2014-06-13 | $25.76 | $36.72 | 144,100 | — | — |
| 2014-06-12 | $25.80 | $36.78 | 132,600 | — | — |
| 2014-06-11 | $25.79 | $36.77 | 195,300 | — | — |
| 2014-06-10 | $26.06 | $37.15 | 202,100 | — | — |
| 2014-06-09 | $26.14 | $37.26 | 175,200 | — | — |
| 2014-06-06 | $25.53 | $36.39 | 224,200 | — | — |
| 2014-06-05 | $25.27 | $36.02 | 165,900 | — | — |
| 2014-06-04 | $24.31 | $34.66 | 122,400 | — | — |
| 2014-06-03 | $24.10 | $34.36 | 153,900 | — | — |
| 2014-06-02 | $24.21 | $34.51 | 164,200 | — | — |
| 2014-05-30 | $24.10 | $34.36 | 147,800 | — | — |
| 2014-05-29 | $24.09 | $34.34 | 105,500 | — | — |
| 2014-05-28 | $24.24 | $34.56 | 120,000 | — | — |
| 2014-05-27 | $24.67 | $35.17 | 161,600 | — | — |
| 2014-05-23 | $24.15 | $34.43 | 203,200 | — | — |
| 2014-05-22 | $23.96 | $34.16 | 125,800 | — | — |
| 2014-05-21 | $23.50 | $33.50 | 124,200 | — | — |
| 2014-05-20 | $23.40 | $33.36 | 298,900 | — | — |
| 2014-05-19 | $23.71 | $33.80 | 117,100 | — | — |
| 2014-05-16 | $23.25 | $33.14 | 212,100 | — | — |
| 2014-05-15 | $23.40 | $33.36 | 361,200 | — | — |
| 2014-05-14 | $23.30 | $33.22 | 344,000 | — | — |
| 2014-05-13 | $23.78 | $33.90 | 303,600 | — | — |
| 2014-05-12 | $24.04 | $34.27 | 167,900 | — | — |
| 2014-05-09 | $23.39 | $33.34 | 217,700 | — | — |
| 2014-05-08 | $22.72 | $32.39 | 186,800 | — | — |
| 2014-05-07 | $23.08 | $32.90 | 209,400 | — | — |
| 2014-05-06 | $22.40 | $31.93 | 204,000 | — | — |
| 2014-05-05 | $22.85 | $32.57 | 139,500 | — | — |
| 2014-05-02 | $23.21 | $33.09 | 274,100 | — | — |
| 2014-05-01 | $22.88 | $32.62 | 245,000 | — | — |
| 2014-04-30 | $22.96 | $32.73 | 251,900 | — | — |
| 2014-04-29 | $22.59 | $32.20 | 155,100 | — | — |
| 2014-04-28 | $22.92 | $32.67 | 119,100 | — | — |
| 2014-04-25 | $22.98 | $32.76 | 176,700 | — | — |
| 2014-04-24 | $23.50 | $33.50 | 184,500 | — | — |
| 2014-04-23 | $23.82 | $33.96 | 184,100 | — | — |
| 2014-04-22 | $23.90 | $34.07 | 155,900 | — | — |
| 2014-04-21 | $23.30 | $33.22 | 104,000 | — | — |
| 2014-04-17 | $23.71 | $33.80 | 133,700 | — | — |
| 2014-04-16 | $23.42 | $33.39 | 83,100 | — | — |
| 2014-04-15 | $23.41 | $33.37 | 193,600 | — | — |
| 2014-04-14 | $23.22 | $33.10 | 201,800 | — | — |
| 2014-04-11 | $23.13 | $32.97 | 264,900 | — | — |
| 2014-04-10 | $23.38 | $33.33 | 228,900 | — | — |
| 2014-04-09 | $24.44 | $34.84 | 90,600 | — | — |
| 2014-04-08 | $24.58 | $35.04 | 213,300 | — | — |
| 2014-04-07 | $24.61 | $35.08 | 306,800 | — | — |
| 2014-04-04 | $24.60 | $35.07 | 174,600 | — | — |
| 2014-04-03 | $25.69 | $36.62 | 94,200 | — | — |
| 2014-04-02 | $25.89 | $36.91 | 199,700 | — | — |
| 2014-04-01 | $26.04 | $37.12 | 352,300 | — | — |
| 2014-03-31 | $25.08 | $35.75 | 211,900 | — | — |
| 2014-03-28 | $24.35 | $34.71 | 149,500 | — | — |
| 2014-03-27 | $24.66 | $34.80 | 184,600 | — | — |
| 2014-03-26 | $25.31 | $35.72 | 175,300 | — | — |
| 2014-03-25 | $25.89 | $36.53 | 174,600 | — | — |
| 2014-03-24 | $25.92 | $36.58 | 187,400 | — | — |
| 2014-03-21 | $25.88 | $36.52 | 938,500 | — | — |
| 2014-03-20 | $25.88 | $36.52 | 338,400 | — | — |
| 2014-03-19 | $25.32 | $35.73 | 158,100 | — | — |
| 2014-03-18 | $25.23 | $35.60 | 155,000 | — | — |
| 2014-03-17 | $25.02 | $35.31 | 189,600 | — | — |
| 2014-03-14 | $24.35 | $34.36 | 261,800 | — | — |
| 2014-03-13 | $24.26 | $34.23 | 220,700 | — | — |
| 2014-03-12 | $24.65 | $34.78 | 133,800 | — | — |
| 2014-03-11 | $24.83 | $35.04 | 109,400 | — | — |
| 2014-03-10 | $24.97 | $35.24 | 329,200 | — | — |
| 2014-03-07 | $25.08 | $35.39 | 187,600 | — | — |
| 2014-03-06 | $24.86 | $35.08 | 182,200 | — | — |
| 2014-03-05 | $24.50 | $34.57 | 197,600 | — | — |
| 2014-03-04 | $24.64 | $34.77 | 454,600 | — | — |
| 2014-03-03 | $23.16 | $32.68 | 170,100 | — | — |
| 2014-02-28 | $23.18 | $32.71 | 476,800 | — | — |
| 2014-02-27 | $23.10 | $32.60 | 442,800 | — | — |
| 2014-02-26 | $22.91 | $32.33 | 790,300 | — | — |
| 2014-02-25 | $22.33 | $31.51 | 156,200 | — | — |
| 2014-02-24 | $22.51 | $31.76 | 267,800 | — | — |
| 2014-02-21 | $21.80 | $30.76 | 292,500 | — | — |
| 2014-02-20 | $21.55 | $30.41 | 186,900 | — | — |
| 2014-02-19 | $21.42 | $30.23 | 236,000 | — | — |
| 2014-02-18 | $22.54 | $31.81 | 96,900 | — | — |
| 2014-02-14 | $22.38 | $31.58 | 101,000 | — | — |
| 2014-02-13 | $22.35 | $31.54 | 85,000 | — | — |
| 2014-02-12 | $22.25 | $31.40 | 104,900 | — | — |
| 2014-02-11 | $22.36 | $31.55 | 151,500 | — | — |
| 2014-02-10 | $21.92 | $30.93 | 179,200 | — | — |
| 2014-02-07 | $21.84 | $30.82 | 175,100 | — | — |
| 2014-02-06 | $22.02 | $31.07 | 152,300 | — | — |
| 2014-02-05 | $22.03 | $31.09 | 184,900 | — | — |
| 2014-02-04 | $22.15 | $31.26 | 401,700 | — | — |
| 2014-02-03 | $21.81 | $30.78 | 559,000 | — | — |
| 2014-01-31 | $23.41 | $33.03 | 203,700 | — | — |
| 2014-01-30 | $24.02 | $33.89 | 185,300 | — | — |
| 2014-01-29 | $23.67 | $33.40 | 155,900 | — | — |
| 2014-01-28 | $24.44 | $34.49 | 242,600 | — | — |
| 2014-01-27 | $24.53 | $34.61 | 110,500 | — | — |
| 2014-01-24 | $25.02 | $35.31 | 174,200 | — | — |
| 2014-01-23 | $25.63 | $36.17 | 140,300 | — | — |
| 2014-01-22 | $26.05 | $36.76 | 143,700 | — | — |
| 2014-01-21 | $25.90 | $36.55 | 199,400 | — | — |
| 2014-01-17 | $25.33 | $35.74 | 147,200 | — | — |
| 2014-01-16 | $25.18 | $35.53 | 170,500 | — | — |
| 2014-01-15 | $25.53 | $36.03 | 261,700 | — | — |
| 2014-01-14 | $25.34 | $35.76 | 126,000 | — | — |
| 2014-01-13 | $25.03 | $35.32 | 160,000 | — | — |
| 2014-01-10 | $25.54 | $36.04 | 143,600 | — | — |
| 2014-01-09 | $25.81 | $36.42 | 144,900 | — | — |
| 2014-01-08 | $25.49 | $35.97 | 266,400 | — | — |
| 2014-01-07 | $25.56 | $36.07 | 169,900 | — | — |
| 2014-01-06 | $25.39 | $35.83 | 182,300 | — | — |
| 2014-01-03 | $25.81 | $36.42 | 226,200 | — | — |
| 2014-01-02 | $25.94 | $36.60 | 231,400 | — | — |