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
- 1993-11-03 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 | $22.96 | $24.39 | 322,400 | — | — |
| 2014-12-30 | $22.73 | $24.14 | 210,300 | — | — |
| 2014-12-29 | $22.27 | $23.66 | 147,200 | — | — |
| 2014-12-26 | $22.40 | $23.79 | 50,500 | — | — |
| 2014-12-24 | $22.28 | $23.67 | 60,100 | — | — |
| 2014-12-23 | $22.33 | $23.72 | 140,300 | — | — |
| 2014-12-22 | $22.44 | $23.84 | 123,700 | — | — |
| 2014-12-19 | $22.23 | $23.61 | 459,700 | — | — |
| 2014-12-18 | $22.22 | $23.60 | 196,400 | — | — |
| 2014-12-17 | $21.71 | $23.06 | 220,400 | — | — |
| 2014-12-16 | $21.08 | $22.39 | 153,600 | — | — |
| 2014-12-15 | $21.28 | $22.60 | 192,000 | — | — |
| 2014-12-12 | $21.63 | $22.98 | 163,100 | — | — |
| 2014-12-11 | $21.84 | $23.20 | 134,400 | — | — |
| 2014-12-10 | $21.74 | $23.09 | 140,500 | — | — |
| 2014-12-09 | $22.56 | $23.96 | 140,500 | — | — |
| 2014-12-08 | $22.07 | $23.44 | 191,400 | — | — |
| 2014-12-05 | $22.68 | $24.09 | 125,900 | — | — |
| 2014-12-04 | $22.42 | $23.82 | 163,500 | — | — |
| 2014-12-03 | $22.55 | $23.95 | 281,900 | — | — |
| 2014-12-02 | $22.70 | $24.11 | 166,100 | — | — |
| 2014-12-01 | $22.51 | $23.91 | 148,900 | — | — |
| 2014-11-28 | $22.92 | $24.35 | 100,500 | — | — |
| 2014-11-26 | $23.13 | $24.57 | 88,700 | — | — |
| 2014-11-25 | $23.10 | $24.54 | 165,300 | — | — |
| 2014-11-24 | $23.24 | $24.69 | 252,300 | — | — |
| 2014-11-21 | $23.05 | $24.48 | 281,100 | — | — |
| 2014-11-20 | $22.78 | $24.20 | 267,100 | — | — |
| 2014-11-19 | $22.41 | $23.80 | 113,700 | — | — |
| 2014-11-18 | $22.45 | $23.85 | 152,500 | — | — |
| 2014-11-17 | $22.48 | $23.88 | 84,800 | — | — |
| 2014-11-14 | $22.45 | $23.85 | 165,400 | — | — |
| 2014-11-13 | $22.50 | $23.90 | 152,300 | — | — |
| 2014-11-12 | $22.70 | $24.11 | 152,900 | — | — |
| 2014-11-11 | $23.03 | $24.46 | 239,500 | — | — |
| 2014-11-10 | $22.60 | $24.01 | 214,700 | — | — |
| 2014-11-07 | $22.73 | $24.14 | 290,600 | — | — |
| 2014-11-06 | $22.52 | $23.92 | 192,100 | — | — |
| 2014-11-05 | $22.26 | $23.65 | 262,000 | — | — |
| 2014-11-04 | $21.91 | $23.27 | 217,900 | — | — |
| 2014-11-03 | $21.97 | $23.34 | 314,500 | — | — |
| 2014-10-31 | $21.54 | $22.88 | 325,700 | — | — |
| 2014-10-30 | $21.49 | $22.83 | 150,500 | — | — |
| 2014-10-29 | $21.56 | $22.90 | 235,800 | — | — |
| 2014-10-28 | $21.80 | $23.16 | 273,400 | — | — |
| 2014-10-27 | $21.83 | $23.19 | 175,900 | — | — |
| 2014-10-24 | $21.91 | $23.27 | 268,700 | — | — |
| 2014-10-23 | $21.92 | $23.28 | 414,300 | — | — |
| 2014-10-22 | $21.64 | $22.99 | 266,500 | — | — |
| 2014-10-21 | $21.61 | $22.96 | 414,300 | — | — |
| 2014-10-20 | $21.33 | $22.66 | 256,900 | — | — |
| 2014-10-17 | $20.61 | $21.89 | 306,800 | — | — |
| 2014-10-16 | $20.00 | $21.24 | 288,100 | — | — |
| 2014-10-15 | $20.05 | $21.30 | 387,600 | — | — |
| 2014-10-14 | $19.22 | $20.42 | 311,800 | — | — |
| 2014-10-13 | $18.80 | $19.97 | 270,900 | — | — |
| 2014-10-10 | $18.90 | $20.08 | 259,100 | — | — |
| 2014-10-09 | $19.69 | $20.92 | 337,800 | — | — |
| 2014-10-08 | $20.04 | $21.29 | 353,100 | — | — |
| 2014-10-07 | $19.93 | $21.17 | 156,600 | — | — |
| 2014-10-06 | $20.20 | $21.46 | 182,000 | — | — |
| 2014-10-03 | $20.27 | $21.53 | 98,300 | — | — |
| 2014-10-02 | $20.07 | $21.32 | 147,600 | — | — |
| 2014-10-01 | $19.81 | $21.04 | 286,700 | — | — |
| 2014-09-30 | $19.82 | $21.05 | 329,000 | — | — |
| 2014-09-29 | $19.97 | $21.21 | 123,100 | — | — |
| 2014-09-26 | $20.43 | $21.70 | 138,900 | — | — |
| 2014-09-25 | $20.37 | $21.64 | 289,100 | — | — |
| 2014-09-24 | $20.45 | $21.72 | 323,000 | — | — |
| 2014-09-23 | $20.36 | $21.63 | 288,800 | — | — |
| 2014-09-22 | $20.01 | $21.26 | 262,300 | — | — |
| 2014-09-19 | $20.40 | $21.67 | 608,800 | — | — |
| 2014-09-18 | $20.92 | $22.22 | 168,100 | — | — |
| 2014-09-17 | $21.25 | $22.57 | 272,500 | — | — |
| 2014-09-16 | $20.64 | $21.92 | 149,400 | — | — |
| 2014-09-15 | $20.71 | $22.00 | 234,800 | — | — |
| 2014-09-12 | $21.06 | $22.37 | 162,300 | — | — |
| 2014-09-11 | $21.57 | $22.91 | 122,400 | — | — |
| 2014-09-10 | $21.62 | $22.97 | 238,000 | — | — |
| 2014-09-09 | $21.65 | $23.00 | 184,700 | — | — |
| 2014-09-08 | $22.10 | $23.48 | 74,900 | — | — |
| 2014-09-05 | $22.02 | $23.39 | 79,900 | — | — |
| 2014-09-04 | $21.94 | $23.31 | 109,000 | — | — |
| 2014-09-03 | $21.83 | $23.19 | 139,500 | — | — |
| 2014-09-02 | $22.66 | $24.07 | 119,800 | — | — |
| 2014-08-29 | $22.76 | $24.18 | 107,300 | — | — |
| 2014-08-28 | $22.74 | $24.16 | 120,200 | — | — |
| 2014-08-27 | $22.74 | $24.16 | 98,100 | — | — |
| 2014-08-26 | $22.68 | $24.09 | 106,600 | — | — |
| 2014-08-25 | $22.40 | $23.79 | 195,900 | — | — |
| 2014-08-22 | $22.69 | $24.10 | 89,500 | — | — |
| 2014-08-21 | $22.73 | $24.14 | 123,800 | — | — |
| 2014-08-20 | $22.66 | $24.07 | 151,300 | — | — |
| 2014-08-19 | $22.57 | $23.97 | 287,500 | — | — |
| 2014-08-18 | $22.01 | $23.38 | 245,200 | — | — |
| 2014-08-15 | $21.41 | $22.74 | 166,500 | — | — |
| 2014-08-14 | $21.59 | $22.93 | 101,200 | — | — |
| 2014-08-13 | $21.05 | $22.36 | 100,500 | — | — |
| 2014-08-12 | $20.97 | $22.28 | 148,800 | — | — |
| 2014-08-11 | $21.17 | $22.49 | 210,300 | — | — |
| 2014-08-08 | $21.24 | $22.56 | 336,600 | — | — |
| 2014-08-07 | $20.32 | $21.58 | 212,800 | — | — |
| 2014-08-06 | $20.14 | $21.39 | 237,300 | — | — |
| 2014-08-05 | $20.05 | $21.30 | 364,100 | — | — |
| 2014-08-04 | $20.31 | $21.57 | 602,600 | — | — |
| 2014-08-01 | $20.48 | $21.75 | 312,200 | — | — |
| 2014-07-31 | $20.58 | $21.86 | 336,400 | — | — |
| 2014-07-30 | $20.78 | $22.07 | 331,700 | — | — |
| 2014-07-29 | $20.67 | $21.96 | 199,700 | — | — |
| 2014-07-28 | $20.97 | $22.28 | 344,800 | — | — |
| 2014-07-25 | $21.51 | $22.85 | 386,600 | — | — |
| 2014-07-24 | $21.91 | $23.27 | 479,500 | — | — |
| 2014-07-23 | $22.90 | $24.33 | 230,700 | — | — |
| 2014-07-22 | $22.62 | $24.03 | 179,400 | — | — |
| 2014-07-21 | $22.46 | $23.86 | 95,400 | — | — |
| 2014-07-18 | $22.57 | $23.97 | 160,800 | — | — |
| 2014-07-17 | $22.37 | $23.76 | 178,500 | — | — |
| 2014-07-16 | $23.75 | $25.23 | 242,700 | — | — |
| 2014-07-15 | $22.91 | $24.34 | 133,900 | — | — |
| 2014-07-14 | $23.18 | $24.62 | 145,700 | — | — |
| 2014-07-11 | $23.00 | $24.43 | 152,700 | — | — |
| 2014-07-10 | $23.09 | $24.53 | 179,900 | — | — |
| 2014-07-09 | $23.09 | $24.53 | 193,700 | — | — |
| 2014-07-08 | $23.45 | $24.91 | 213,400 | — | — |
| 2014-07-07 | $23.51 | $24.97 | 173,700 | — | — |
| 2014-07-03 | $24.32 | $25.83 | 90,000 | — | — |
| 2014-07-02 | $24.22 | $25.73 | 165,000 | — | — |
| 2014-07-01 | $24.38 | $25.90 | 210,500 | — | — |
| 2014-06-30 | $24.27 | $25.78 | 255,400 | — | — |
| 2014-06-27 | $24.09 | $25.59 | 316,100 | — | — |
| 2014-06-26 | $23.56 | $25.03 | 132,200 | — | — |
| 2014-06-25 | $23.59 | $25.06 | 167,500 | — | — |
| 2014-06-24 | $23.46 | $24.92 | 329,000 | — | — |
| 2014-06-23 | $23.23 | $24.68 | 252,000 | — | — |
| 2014-06-20 | $22.88 | $24.30 | 478,600 | — | — |
| 2014-06-19 | $22.82 | $24.24 | 136,300 | — | — |
| 2014-06-18 | $22.73 | $24.14 | 179,300 | — | — |
| 2014-06-17 | $22.53 | $23.93 | 159,300 | — | — |
| 2014-06-16 | $22.57 | $23.97 | 173,400 | — | — |
| 2014-06-13 | $22.40 | $23.79 | 134,000 | — | — |
| 2014-06-12 | $22.67 | $24.08 | 191,400 | — | — |
| 2014-06-11 | $22.96 | $24.39 | 209,300 | — | — |
| 2014-06-10 | $24.04 | $25.54 | 93,500 | — | — |
| 2014-06-09 | $24.35 | $25.87 | 378,800 | — | — |
| 2014-06-06 | $23.75 | $25.23 | 215,200 | — | — |
| 2014-06-05 | $23.25 | $24.70 | 106,300 | — | — |
| 2014-06-04 | $22.65 | $24.06 | 141,400 | — | — |
| 2014-06-03 | $22.65 | $24.06 | 97,700 | — | — |
| 2014-06-02 | $22.84 | $24.26 | 133,500 | — | — |
| 2014-05-30 | $22.81 | $24.23 | 121,700 | — | — |
| 2014-05-29 | $23.28 | $24.73 | 123,400 | — | — |
| 2014-05-28 | $23.15 | $24.59 | 225,200 | — | — |
| 2014-05-27 | $23.28 | $24.73 | 133,400 | — | — |
| 2014-05-23 | $23.28 | $24.73 | 144,400 | — | — |
| 2014-05-22 | $22.65 | $24.06 | 164,800 | — | — |
| 2014-05-21 | $22.03 | $23.40 | 143,900 | — | — |
| 2014-05-20 | $21.90 | $23.26 | 234,700 | — | — |
| 2014-05-19 | $22.17 | $23.55 | 176,900 | — | — |
| 2014-05-16 | $22.29 | $23.68 | 157,300 | — | — |
| 2014-05-15 | $21.98 | $23.35 | 276,000 | — | — |
| 2014-05-14 | $21.79 | $23.15 | 221,200 | — | — |
| 2014-05-13 | $22.70 | $24.11 | 175,700 | — | — |
| 2014-05-12 | $22.76 | $24.18 | 197,200 | — | — |
| 2014-05-09 | $21.97 | $23.34 | 247,600 | — | — |
| 2014-05-08 | $21.41 | $22.74 | 253,600 | — | — |
| 2014-05-07 | $21.39 | $22.72 | 218,800 | — | — |
| 2014-05-06 | $21.32 | $22.65 | 257,900 | — | — |
| 2014-05-05 | $22.32 | $23.71 | 148,900 | — | — |
| 2014-05-02 | $22.98 | $24.41 | 202,200 | — | — |
| 2014-05-01 | $22.64 | $24.05 | 265,300 | — | — |
| 2014-04-30 | $22.27 | $23.66 | 147,100 | — | — |
| 2014-04-29 | $22.07 | $23.44 | 175,800 | — | — |
| 2014-04-28 | $22.02 | $23.39 | 292,200 | — | — |
| 2014-04-25 | $22.41 | $23.80 | 328,400 | — | — |
| 2014-04-24 | $23.55 | $25.02 | 411,600 | — | — |
| 2014-04-23 | $21.66 | $23.01 | 581,900 | — | — |
| 2014-04-22 | $22.06 | $23.43 | 226,000 | — | — |
| 2014-04-21 | $22.21 | $23.59 | 133,000 | — | — |
| 2014-04-17 | $22.01 | $23.38 | 238,700 | — | — |
| 2014-04-16 | $22.34 | $23.73 | 254,200 | — | — |
| 2014-04-15 | $22.11 | $23.49 | 189,200 | — | — |
| 2014-04-14 | $22.49 | $23.89 | 173,800 | — | — |
| 2014-04-11 | $22.68 | $24.09 | 264,800 | — | — |
| 2014-04-10 | $22.82 | $24.24 | 216,500 | — | — |
| 2014-04-09 | $23.10 | $24.54 | 276,200 | — | — |
| 2014-04-08 | $23.21 | $24.65 | 211,900 | — | — |
| 2014-04-07 | $22.92 | $24.35 | 308,300 | — | — |
| 2014-04-04 | $23.64 | $25.11 | 282,300 | — | — |
| 2014-04-03 | $23.67 | $25.14 | 176,900 | — | — |
| 2014-04-02 | $23.62 | $25.09 | 350,000 | — | — |
| 2014-04-01 | $23.12 | $24.56 | 284,500 | — | — |
| 2014-03-31 | $22.42 | $23.82 | 392,300 | — | — |
| 2014-03-28 | $22.24 | $23.62 | 338,400 | — | — |
| 2014-03-27 | $21.51 | $22.85 | 356,700 | — | — |
| 2014-03-26 | $21.19 | $22.51 | 266,900 | — | — |
| 2014-03-25 | $21.87 | $23.23 | 222,100 | — | — |
| 2014-03-24 | $21.88 | $23.24 | 220,600 | — | — |
| 2014-03-21 | $22.21 | $23.59 | 752,000 | — | — |
| 2014-03-20 | $22.58 | $23.99 | 276,000 | — | — |
| 2014-03-19 | $23.43 | $24.89 | 325,400 | — | — |
| 2014-03-18 | $23.40 | $24.86 | 227,400 | — | — |
| 2014-03-17 | $22.65 | $24.06 | 257,700 | — | — |
| 2014-03-14 | $22.23 | $23.61 | 237,700 | — | — |
| 2014-03-13 | $21.89 | $23.25 | 256,600 | — | — |
| 2014-03-12 | $22.54 | $23.94 | 178,900 | — | — |
| 2014-03-11 | $22.34 | $23.73 | 294,300 | — | — |
| 2014-03-10 | $22.86 | $24.28 | 247,800 | — | — |
| 2014-03-07 | $23.44 | $24.90 | 199,200 | — | — |
| 2014-03-06 | $23.80 | $25.28 | 209,900 | — | — |
| 2014-03-05 | $24.21 | $25.72 | 97,600 | — | — |
| 2014-03-04 | $24.73 | $26.27 | 199,300 | — | — |
| 2014-03-03 | $24.46 | $25.98 | 101,200 | — | — |
| 2014-02-28 | $24.90 | $26.45 | 150,100 | — | — |
| 2014-02-27 | $25.17 | $26.74 | 176,600 | — | — |
| 2014-02-26 | $24.91 | $26.46 | 459,300 | — | — |
| 2014-02-25 | $23.87 | $25.36 | 172,100 | — | — |
| 2014-02-24 | $23.56 | $25.03 | 191,300 | — | — |
| 2014-02-21 | $23.80 | $25.28 | 298,400 | — | — |
| 2014-02-20 | $23.30 | $24.75 | 217,000 | — | — |
| 2014-02-19 | $23.29 | $24.74 | 215,900 | — | — |
| 2014-02-18 | $23.79 | $25.27 | 199,000 | — | — |
| 2014-02-14 | $24.29 | $25.80 | 92,800 | — | — |
| 2014-02-13 | $23.86 | $25.35 | 261,000 | — | — |
| 2014-02-12 | $23.63 | $25.10 | 117,700 | — | — |
| 2014-02-11 | $23.93 | $25.42 | 121,900 | — | — |
| 2014-02-10 | $23.87 | $25.36 | 211,900 | — | — |
| 2014-02-07 | $24.36 | $25.88 | 151,000 | — | — |
| 2014-02-06 | $24.12 | $25.62 | 168,000 | — | — |
| 2014-02-05 | $23.60 | $25.07 | 179,400 | — | — |
| 2014-02-04 | $23.80 | $25.28 | 194,000 | — | — |
| 2014-02-03 | $23.64 | $25.11 | 330,800 | — | — |
| 2014-01-31 | $24.59 | $26.12 | 554,100 | — | — |
| 2014-01-30 | $24.76 | $26.30 | 356,400 | — | — |
| 2014-01-29 | $25.35 | $26.93 | 276,000 | — | — |
| 2014-01-28 | $25.48 | $27.07 | 672,100 | — | — |
| 2014-01-27 | $23.82 | $25.30 | 286,100 | — | — |
| 2014-01-24 | $24.19 | $25.70 | 267,500 | — | — |
| 2014-01-23 | $25.85 | $27.46 | 307,800 | — | — |
| 2014-01-22 | $25.52 | $27.11 | 117,100 | — | — |
| 2014-01-21 | $24.85 | $26.40 | 138,900 | — | — |
| 2014-01-17 | $25.01 | $26.57 | 140,200 | — | — |
| 2014-01-16 | $25.25 | $26.82 | 137,000 | — | — |
| 2014-01-15 | $24.88 | $26.43 | 125,900 | — | — |
| 2014-01-14 | $25.20 | $26.77 | 214,000 | — | — |
| 2014-01-13 | $24.58 | $26.11 | 212,200 | — | — |
| 2014-01-10 | $25.17 | $26.74 | 347,800 | — | — |
| 2014-01-09 | $25.30 | $26.87 | 170,200 | — | — |
| 2014-01-08 | $25.38 | $26.96 | 375,700 | — | — |
| 2014-01-07 | $24.43 | $25.95 | 159,700 | — | — |
| 2014-01-06 | $24.79 | $26.33 | 181,200 | — | — |
| 2014-01-03 | $25.15 | $26.72 | 192,700 | — | — |
| 2014-01-02 | $25.45 | $27.03 | 230,200 | — | — |