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
- 1994-03-23 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 | $31.09 | $31.09 | 185,300 | — | — |
| 2014-12-30 | $29.77 | $29.77 | 159,700 | — | — |
| 2014-12-29 | $31.71 | $31.71 | 154,700 | — | — |
| 2014-12-26 | $31.97 | $31.97 | 140,100 | — | — |
| 2014-12-24 | $33.40 | $33.40 | 63,200 | — | — |
| 2014-12-23 | $32.88 | $32.88 | 118,800 | — | — |
| 2014-12-22 | $34.28 | $34.28 | 111,100 | — | — |
| 2014-12-19 | $34.46 | $34.46 | 243,800 | — | — |
| 2014-12-18 | $33.38 | $33.38 | 137,200 | — | — |
| 2014-12-17 | $32.07 | $32.07 | 113,400 | — | — |
| 2014-12-16 | $31.84 | $31.84 | 190,600 | — | — |
| 2014-12-15 | $31.85 | $31.85 | 202,400 | — | — |
| 2014-12-12 | $31.41 | $31.41 | 127,000 | — | — |
| 2014-12-11 | $32.85 | $32.85 | 225,500 | — | — |
| 2014-12-10 | $33.04 | $33.04 | 175,100 | — | — |
| 2014-12-09 | $33.53 | $33.53 | 212,100 | — | — |
| 2014-12-08 | $32.78 | $32.78 | 159,400 | — | — |
| 2014-12-05 | $34.27 | $34.27 | 193,300 | — | — |
| 2014-12-04 | $34.98 | $34.98 | 192,800 | — | — |
| 2014-12-03 | $36.09 | $36.09 | 299,900 | — | — |
| 2014-12-02 | $34.66 | $34.66 | 132,000 | — | — |
| 2014-12-01 | $33.08 | $33.08 | 182,500 | — | — |
| 2014-11-28 | $33.75 | $33.75 | 62,200 | — | — |
| 2014-11-26 | $33.93 | $33.93 | 111,000 | — | — |
| 2014-11-25 | $33.48 | $33.48 | 133,900 | — | — |
| 2014-11-24 | $32.68 | $32.68 | 264,900 | — | — |
| 2014-11-21 | $33.25 | $33.25 | 108,800 | — | — |
| 2014-11-20 | $33.98 | $33.98 | 83,500 | — | — |
| 2014-11-19 | $33.67 | $33.67 | 149,400 | — | — |
| 2014-11-18 | $33.82 | $33.82 | 231,900 | — | — |
| 2014-11-17 | $34.26 | $34.26 | 287,900 | — | — |
| 2014-11-14 | $34.03 | $34.03 | 333,400 | — | — |
| 2014-11-13 | $34.38 | $34.38 | 320,200 | — | — |
| 2014-11-12 | $34.20 | $34.20 | 355,900 | — | — |
| 2014-11-11 | $34.23 | $34.23 | 571,500 | — | — |
| 2014-11-10 | $31.70 | $31.70 | 1,198,300 | — | — |
| 2014-11-07 | $29.27 | $29.27 | 229,100 | — | — |
| 2014-11-06 | $29.63 | $29.63 | 253,200 | — | — |
| 2014-11-05 | $29.05 | $29.05 | 210,500 | — | — |
| 2014-11-04 | $29.33 | $29.33 | 192,800 | — | — |
| 2014-11-03 | $29.39 | $29.39 | 269,100 | — | — |
| 2014-10-31 | $29.04 | $29.04 | 231,700 | — | — |
| 2014-10-30 | $27.32 | $27.32 | 183,600 | — | — |
| 2014-10-29 | $27.45 | $27.45 | 201,000 | — | — |
| 2014-10-28 | $27.13 | $27.13 | 178,200 | — | — |
| 2014-10-27 | $25.52 | $25.52 | 115,500 | — | — |
| 2014-10-24 | $25.62 | $25.62 | 108,000 | — | — |
| 2014-10-23 | $25.82 | $25.82 | 255,800 | — | — |
| 2014-10-22 | $24.61 | $24.61 | 226,100 | — | — |
| 2014-10-21 | $24.85 | $24.85 | 425,900 | — | — |
| 2014-10-20 | $24.47 | $24.47 | 123,000 | — | — |
| 2014-10-17 | $24.65 | $24.65 | 173,900 | — | — |
| 2014-10-16 | $25.72 | $25.72 | 397,400 | — | — |
| 2014-10-15 | $25.06 | $25.06 | 252,900 | — | — |
| 2014-10-14 | $24.46 | $24.46 | 347,300 | — | — |
| 2014-10-13 | $23.58 | $23.58 | 205,100 | — | — |
| 2014-10-10 | $24.03 | $24.03 | 164,100 | — | — |
| 2014-10-09 | $24.21 | $24.21 | 245,500 | — | — |
| 2014-10-08 | $24.60 | $24.60 | 316,300 | — | — |
| 2014-10-07 | $24.78 | $24.78 | 155,200 | — | — |
| 2014-10-06 | $25.26 | $25.26 | 93,400 | — | — |
| 2014-10-03 | $25.61 | $25.61 | 135,900 | — | — |
| 2014-10-02 | $26.28 | $26.28 | 200,200 | — | — |
| 2014-10-01 | $26.08 | $26.08 | 308,800 | — | — |
| 2014-09-30 | $27.21 | $27.21 | 523,400 | — | — |
| 2014-09-29 | $27.49 | $27.49 | 178,500 | — | — |
| 2014-09-26 | $27.40 | $27.40 | 205,500 | — | — |
| 2014-09-25 | $27.37 | $27.37 | 326,500 | — | — |
| 2014-09-24 | $28.03 | $28.03 | 186,500 | — | — |
| 2014-09-23 | $27.57 | $27.57 | 279,400 | — | — |
| 2014-09-22 | $27.74 | $27.74 | 253,700 | — | — |
| 2014-09-19 | $28.38 | $28.38 | 170,900 | — | — |
| 2014-09-18 | $29.57 | $29.57 | 99,300 | — | — |
| 2014-09-17 | $29.99 | $29.99 | 120,500 | — | — |
| 2014-09-16 | $29.94 | $29.94 | 183,500 | — | — |
| 2014-09-15 | $29.78 | $29.78 | 180,100 | — | — |
| 2014-09-12 | $29.71 | $29.71 | 178,800 | — | — |
| 2014-09-11 | $30.11 | $30.11 | 136,800 | — | — |
| 2014-09-10 | $30.14 | $30.14 | 174,600 | — | — |
| 2014-09-09 | $30.34 | $30.34 | 143,100 | — | — |
| 2014-09-08 | $30.85 | $30.85 | 151,200 | — | — |
| 2014-09-05 | $30.31 | $30.31 | 175,200 | — | — |
| 2014-09-04 | $30.41 | $30.41 | 147,400 | — | — |
| 2014-09-03 | $30.21 | $30.21 | 233,600 | — | — |
| 2014-09-02 | $30.57 | $30.57 | 163,300 | — | — |
| 2014-08-29 | $30.32 | $30.32 | 152,300 | — | — |
| 2014-08-28 | $30.52 | $30.52 | 356,200 | — | — |
| 2014-08-27 | $29.83 | $29.83 | 2,603,600 | — | — |
| 2014-08-26 | $27.84 | $27.84 | 305,200 | — | — |
| 2014-08-25 | $27.16 | $27.16 | 229,800 | — | — |
| 2014-08-22 | $27.44 | $27.44 | 235,400 | — | — |
| 2014-08-21 | $26.42 | $26.42 | 340,500 | — | — |
| 2014-08-20 | $27.49 | $27.49 | 111,700 | — | — |
| 2014-08-19 | $27.87 | $27.87 | 95,400 | — | — |
| 2014-08-18 | $28.02 | $28.02 | 101,700 | — | — |
| 2014-08-15 | $28.18 | $28.18 | 114,100 | — | — |
| 2014-08-14 | $28.55 | $28.55 | 223,800 | — | — |
| 2014-08-13 | $28.59 | $28.59 | 323,900 | — | — |
| 2014-08-12 | $26.75 | $26.75 | 258,100 | — | — |
| 2014-08-11 | $26.35 | $26.35 | 533,100 | — | — |
| 2014-08-08 | $23.79 | $23.79 | 388,500 | — | — |
| 2014-08-07 | $23.26 | $23.26 | 104,800 | — | — |
| 2014-08-06 | $23.46 | $23.46 | 93,700 | — | — |
| 2014-08-05 | $23.25 | $23.25 | 124,900 | — | — |
| 2014-08-04 | $23.28 | $23.28 | 122,400 | — | — |
| 2014-08-01 | $22.70 | $22.70 | 128,400 | — | — |
| 2014-07-31 | $22.26 | $22.26 | 194,600 | — | — |
| 2014-07-30 | $22.98 | $22.98 | 187,600 | — | — |
| 2014-07-29 | $23.06 | $23.06 | 113,400 | — | — |
| 2014-07-28 | $23.02 | $23.02 | 124,100 | — | — |
| 2014-07-25 | $23.19 | $23.19 | 159,400 | — | — |
| 2014-07-24 | $23.80 | $23.80 | 113,900 | — | — |
| 2014-07-23 | $24.20 | $24.20 | 110,300 | — | — |
| 2014-07-22 | $24.18 | $24.18 | 116,500 | — | — |
| 2014-07-21 | $24.49 | $24.49 | 71,300 | — | — |
| 2014-07-18 | $24.67 | $24.67 | 106,100 | — | — |
| 2014-07-17 | $24.51 | $24.51 | 143,400 | — | — |
| 2014-07-16 | $24.68 | $24.68 | 218,500 | — | — |
| 2014-07-15 | $24.95 | $24.95 | 118,800 | — | — |
| 2014-07-14 | $25.83 | $25.83 | 214,500 | — | — |
| 2014-07-11 | $24.55 | $24.55 | 102,300 | — | — |
| 2014-07-10 | $24.53 | $24.53 | 195,300 | — | — |
| 2014-07-09 | $24.55 | $24.55 | 159,500 | — | — |
| 2014-07-08 | $24.30 | $24.30 | 298,100 | — | — |
| 2014-07-07 | $23.77 | $23.77 | 165,900 | — | — |
| 2014-07-03 | $24.13 | $24.13 | 106,000 | — | — |
| 2014-07-02 | $24.26 | $24.26 | 217,100 | — | — |
| 2014-07-01 | $24.57 | $24.57 | 341,600 | — | — |
| 2014-06-30 | $24.35 | $24.35 | 398,700 | — | — |
| 2014-06-27 | $23.30 | $23.30 | 2,384,100 | — | — |
| 2014-06-26 | $23.30 | $23.30 | 166,000 | — | — |
| 2014-06-25 | $23.26 | $23.26 | 244,300 | — | — |
| 2014-06-24 | $22.93 | $22.93 | 252,400 | — | — |
| 2014-06-23 | $24.08 | $24.08 | 149,200 | — | — |
| 2014-06-20 | $24.30 | $24.30 | 235,500 | — | — |
| 2014-06-19 | $24.32 | $24.32 | 221,300 | — | — |
| 2014-06-18 | $24.57 | $24.57 | 224,800 | — | — |
| 2014-06-17 | $24.96 | $24.96 | 504,500 | — | — |
| 2014-06-16 | $24.49 | $24.49 | 1,066,600 | — | — |
| 2014-06-13 | $23.83 | $23.83 | 499,200 | — | — |
| 2014-06-12 | $23.90 | $23.90 | 514,500 | — | — |
| 2014-06-11 | $24.23 | $24.23 | 261,600 | — | — |
| 2014-06-10 | $23.32 | $23.32 | 207,100 | — | — |
| 2014-06-09 | $23.88 | $23.88 | 202,900 | — | — |
| 2014-06-06 | $24.03 | $24.03 | 201,900 | — | — |
| 2014-06-05 | $23.23 | $23.23 | 150,100 | — | — |
| 2014-06-04 | $23.30 | $23.30 | 195,000 | — | — |
| 2014-06-03 | $22.95 | $22.95 | 207,900 | — | — |
| 2014-06-02 | $23.07 | $23.07 | 642,600 | — | — |
| 2014-05-30 | $23.82 | $23.82 | 353,800 | — | — |
| 2014-05-29 | $25.20 | $25.20 | 453,000 | — | — |
| 2014-05-28 | $25.07 | $25.07 | 463,500 | — | — |
| 2014-05-27 | $25.39 | $25.39 | 244,600 | — | — |
| 2014-05-23 | $26.21 | $26.21 | 109,000 | — | — |
| 2014-05-22 | $26.90 | $26.90 | 111,500 | — | — |
| 2014-05-21 | $26.92 | $26.92 | 115,100 | — | — |
| 2014-05-20 | $26.27 | $26.27 | 122,400 | — | — |
| 2014-05-19 | $26.31 | $26.31 | 129,600 | — | — |
| 2014-05-16 | $25.40 | $25.40 | 214,500 | — | — |
| 2014-05-15 | $25.37 | $25.37 | 186,000 | — | — |
| 2014-05-14 | $25.57 | $25.57 | 104,500 | — | — |
| 2014-05-13 | $25.65 | $25.65 | 97,500 | — | — |
| 2014-05-12 | $25.32 | $25.32 | 144,900 | — | — |
| 2014-05-09 | $24.81 | $24.81 | 261,800 | — | — |
| 2014-05-08 | $24.54 | $24.54 | 322,400 | — | — |
| 2014-05-07 | $26.39 | $26.39 | 196,300 | — | — |
| 2014-05-06 | $27.49 | $27.49 | 119,100 | — | — |
| 2014-05-05 | $28.15 | $28.15 | 118,200 | — | — |
| 2014-05-02 | $27.25 | $27.25 | 129,900 | — | — |
| 2014-05-01 | $27.64 | $27.64 | 156,400 | — | — |
| 2014-04-30 | $27.44 | $27.44 | 142,800 | — | — |
| 2014-04-29 | $26.53 | $26.53 | 349,800 | — | — |
| 2014-04-28 | $26.03 | $26.03 | 443,800 | — | — |
| 2014-04-25 | $27.24 | $27.24 | 142,000 | — | — |
| 2014-04-24 | $28.20 | $28.20 | 141,700 | — | — |
| 2014-04-23 | $28.06 | $28.06 | 142,400 | — | — |
| 2014-04-22 | $29.01 | $29.01 | 295,100 | — | — |
| 2014-04-21 | $27.04 | $27.04 | 237,200 | — | — |
| 2014-04-17 | $27.02 | $27.02 | 96,900 | — | — |
| 2014-04-16 | $26.98 | $26.98 | 211,200 | — | — |
| 2014-04-15 | $25.61 | $25.61 | 122,000 | — | — |
| 2014-04-14 | $25.51 | $25.51 | 157,600 | — | — |
| 2014-04-11 | $25.70 | $25.70 | 112,700 | — | — |
| 2014-04-10 | $26.11 | $26.11 | 168,700 | — | — |
| 2014-04-09 | $26.78 | $26.78 | 167,000 | — | — |
| 2014-04-08 | $25.26 | $25.26 | 130,000 | — | — |
| 2014-04-07 | $24.96 | $24.96 | 169,000 | — | — |
| 2014-04-04 | $25.16 | $25.16 | 136,700 | — | — |
| 2014-04-03 | $26.11 | $26.11 | 199,300 | — | — |
| 2014-04-02 | $26.70 | $26.70 | 180,700 | — | — |
| 2014-04-01 | $27.01 | $27.01 | 166,400 | — | — |
| 2014-03-31 | $26.57 | $26.57 | 241,600 | — | — |
| 2014-03-28 | $25.62 | $25.62 | 165,800 | — | — |
| 2014-03-27 | $25.00 | $25.00 | 289,200 | — | — |
| 2014-03-26 | $24.69 | $24.69 | 137,700 | — | — |
| 2014-03-25 | $24.76 | $24.76 | 139,300 | — | — |
| 2014-03-24 | $24.31 | $24.31 | 147,200 | — | — |
| 2014-03-21 | $25.35 | $25.35 | 241,400 | — | — |
| 2014-03-20 | $25.51 | $25.51 | 194,800 | — | — |
| 2014-03-19 | $25.10 | $25.10 | 200,000 | — | — |
| 2014-03-18 | $24.87 | $24.87 | 206,600 | — | — |
| 2014-03-17 | $24.07 | $24.07 | 207,500 | — | — |
| 2014-03-14 | $23.79 | $23.79 | 156,000 | — | — |
| 2014-03-13 | $23.35 | $23.35 | 146,000 | — | — |
| 2014-03-12 | $24.07 | $24.07 | 126,500 | — | — |
| 2014-03-11 | $24.55 | $24.55 | 192,900 | — | — |
| 2014-03-10 | $24.22 | $24.22 | 134,800 | — | — |
| 2014-03-07 | $24.68 | $24.68 | 173,600 | — | — |
| 2014-03-06 | $24.61 | $24.61 | 160,900 | — | — |
| 2014-03-05 | $25.00 | $25.00 | 156,900 | — | — |
| 2014-03-04 | $24.81 | $24.81 | 267,200 | — | — |
| 2014-03-03 | $24.49 | $24.49 | 140,000 | — | — |
| 2014-02-28 | $24.63 | $24.63 | 148,500 | — | — |
| 2014-02-27 | $24.94 | $24.94 | 202,900 | — | — |
| 2014-02-26 | $23.80 | $23.80 | 240,300 | — | — |
| 2014-02-25 | $24.40 | $24.40 | 378,900 | — | — |
| 2014-02-24 | $24.89 | $24.89 | 242,300 | — | — |
| 2014-02-21 | $25.38 | $25.38 | 190,500 | — | — |
| 2014-02-20 | $26.16 | $26.16 | 274,600 | — | — |
| 2014-02-19 | $25.12 | $25.12 | 394,600 | — | — |
| 2014-02-18 | $26.93 | $26.93 | 335,800 | — | — |
| 2014-02-14 | $26.26 | $26.26 | 280,800 | — | — |
| 2014-02-13 | $25.70 | $25.70 | 444,500 | — | — |
| 2014-02-12 | $24.73 | $24.73 | 304,000 | — | — |
| 2014-02-11 | $24.76 | $24.76 | 415,800 | — | — |
| 2014-02-10 | $24.65 | $24.65 | 1,085,700 | — | — |
| 2014-02-07 | $21.49 | $21.49 | 333,500 | — | — |
| 2014-02-06 | $21.20 | $21.20 | 472,900 | — | — |
| 2014-02-05 | $19.57 | $19.57 | 180,300 | — | — |
| 2014-02-04 | $20.39 | $20.39 | 200,400 | — | — |
| 2014-02-03 | $19.94 | $19.94 | 237,800 | — | — |
| 2014-01-31 | $20.13 | $20.13 | 103,900 | — | — |
| 2014-01-30 | $20.39 | $20.39 | 180,500 | — | — |
| 2014-01-29 | $20.06 | $20.06 | 114,000 | — | — |
| 2014-01-28 | $20.25 | $20.25 | 196,100 | — | — |
| 2014-01-27 | $19.12 | $19.12 | 153,900 | — | — |
| 2014-01-24 | $19.13 | $19.13 | 235,500 | — | — |
| 2014-01-23 | $20.01 | $20.01 | 131,400 | — | — |
| 2014-01-22 | $20.76 | $20.76 | 250,900 | — | — |
| 2014-01-21 | $20.57 | $20.57 | 167,100 | — | — |
| 2014-01-17 | $20.31 | $20.31 | 135,400 | — | — |
| 2014-01-16 | $20.21 | $20.21 | 130,600 | — | — |
| 2014-01-15 | $20.00 | $20.00 | 236,800 | — | — |
| 2014-01-14 | $19.66 | $19.66 | 144,400 | — | — |
| 2014-01-13 | $19.57 | $19.57 | 268,700 | — | — |
| 2014-01-10 | $20.04 | $20.04 | 522,300 | — | — |
| 2014-01-09 | $19.55 | $19.55 | 354,200 | — | — |
| 2014-01-08 | $19.78 | $19.78 | 307,100 | — | — |
| 2014-01-07 | $19.83 | $19.83 | 485,400 | — | — |
| 2014-01-06 | $19.24 | $19.24 | 391,800 | — | — |
| 2014-01-03 | $19.24 | $19.24 | 322,700 | — | — |
| 2014-01-02 | $18.93 | $18.93 | 131,700 | — | — |