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
- 1990-09-26 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 | $22.32 | $22.32 | 283,400 | — | — |
| 2014-12-30 | $22.47 | $22.47 | 211,700 | — | — |
| 2014-12-29 | $22.27 | $22.27 | 194,600 | — | — |
| 2014-12-26 | $22.06 | $22.06 | 172,600 | — | — |
| 2014-12-24 | $21.75 | $21.75 | 92,000 | — | — |
| 2014-12-23 | $21.80 | $21.80 | 229,500 | — | — |
| 2014-12-22 | $21.23 | $21.23 | 288,500 | — | — |
| 2014-12-19 | $20.29 | $20.29 | 983,000 | — | — |
| 2014-12-18 | $20.34 | $20.34 | 581,900 | — | — |
| 2014-12-17 | $19.39 | $19.39 | 595,000 | — | — |
| 2014-12-16 | $19.19 | $19.19 | 421,500 | — | — |
| 2014-12-15 | $19.75 | $19.75 | 188,600 | — | — |
| 2014-12-12 | $20.07 | $20.07 | 325,400 | — | — |
| 2014-12-11 | $20.47 | $20.47 | 250,400 | — | — |
| 2014-12-10 | $20.78 | $20.78 | 172,200 | — | — |
| 2014-12-09 | $21.60 | $21.60 | 308,800 | — | — |
| 2014-12-08 | $20.60 | $20.60 | 286,200 | — | — |
| 2014-12-05 | $21.69 | $21.69 | 196,800 | — | — |
| 2014-12-04 | $21.42 | $21.42 | 165,300 | — | — |
| 2014-12-03 | $21.14 | $21.14 | 204,400 | — | — |
| 2014-12-02 | $20.32 | $20.32 | 562,300 | — | — |
| 2014-12-01 | $20.07 | $20.07 | 295,700 | — | — |
| 2014-11-28 | $21.12 | $21.12 | 190,400 | — | — |
| 2014-11-26 | $23.33 | $23.33 | 169,700 | — | — |
| 2014-11-25 | $23.69 | $23.69 | 153,800 | — | — |
| 2014-11-24 | $23.58 | $23.58 | 209,700 | — | — |
| 2014-11-21 | $23.62 | $23.62 | 206,900 | — | — |
| 2014-11-20 | $22.82 | $22.82 | 167,100 | — | — |
| 2014-11-19 | $22.24 | $22.24 | 225,900 | — | — |
| 2014-11-18 | $22.89 | $22.89 | 186,200 | — | — |
| 2014-11-17 | $23.18 | $23.18 | 311,000 | — | — |
| 2014-11-14 | $23.66 | $23.66 | 258,000 | — | — |
| 2014-11-13 | $23.53 | $23.53 | 359,500 | — | — |
| 2014-11-12 | $23.29 | $23.29 | 199,200 | — | — |
| 2014-11-11 | $23.16 | $23.16 | 362,300 | — | — |
| 2014-11-10 | $22.75 | $22.75 | 386,200 | — | — |
| 2014-11-07 | $22.99 | $22.99 | 355,300 | — | — |
| 2014-11-06 | $22.49 | $22.49 | 850,400 | — | — |
| 2014-11-05 | $24.69 | $24.69 | 434,200 | — | — |
| 2014-11-04 | $24.56 | $24.56 | 364,900 | — | — |
| 2014-11-03 | $24.64 | $24.64 | 338,200 | — | — |
| 2014-10-31 | $25.06 | $25.06 | 439,400 | — | — |
| 2014-10-30 | $25.02 | $25.02 | 183,000 | — | — |
| 2014-10-29 | $25.05 | $25.05 | 218,000 | — | — |
| 2014-10-28 | $24.59 | $24.59 | 190,000 | — | — |
| 2014-10-27 | $23.20 | $23.20 | 162,400 | — | — |
| 2014-10-24 | $23.57 | $23.57 | 127,100 | — | — |
| 2014-10-23 | $24.09 | $24.09 | 159,100 | — | — |
| 2014-10-22 | $23.04 | $23.04 | 227,500 | — | — |
| 2014-10-21 | $23.55 | $23.55 | 151,000 | — | — |
| 2014-10-20 | $22.62 | $22.62 | 210,300 | — | — |
| 2014-10-17 | $22.63 | $22.63 | 318,100 | — | — |
| 2014-10-16 | $22.27 | $22.27 | 407,000 | — | — |
| 2014-10-15 | $21.78 | $21.78 | 462,800 | — | — |
| 2014-10-14 | $21.55 | $21.55 | 481,200 | — | — |
| 2014-10-13 | $21.84 | $21.84 | 308,000 | — | — |
| 2014-10-10 | $22.08 | $22.08 | 506,300 | — | — |
| 2014-10-09 | $22.93 | $22.93 | 230,800 | — | — |
| 2014-10-08 | $23.52 | $23.52 | 335,800 | — | — |
| 2014-10-07 | $23.06 | $23.06 | 389,000 | — | — |
| 2014-10-06 | $23.64 | $23.64 | 232,100 | — | — |
| 2014-10-03 | $23.47 | $23.47 | 705,800 | — | — |
| 2014-10-02 | $23.81 | $23.81 | 661,200 | — | — |
| 2014-10-01 | $23.88 | $23.88 | 421,900 | — | — |
| 2014-09-30 | $24.12 | $24.12 | 440,200 | — | — |
| 2014-09-29 | $24.80 | $24.80 | 164,700 | — | — |
| 2014-09-26 | $24.90 | $24.90 | 201,100 | — | — |
| 2014-09-25 | $24.80 | $24.80 | 268,700 | — | — |
| 2014-09-24 | $25.39 | $25.39 | 216,500 | — | — |
| 2014-09-23 | $25.44 | $25.44 | 403,100 | — | — |
| 2014-09-22 | $25.48 | $25.48 | 360,200 | — | — |
| 2014-09-19 | $25.70 | $25.70 | 834,600 | — | — |
| 2014-09-18 | $26.06 | $26.06 | 738,000 | — | — |
| 2014-09-17 | $26.39 | $26.39 | 742,400 | — | — |
| 2014-09-16 | $25.72 | $25.72 | 614,500 | — | — |
| 2014-09-15 | $25.00 | $25.00 | 700,400 | — | — |
| 2014-09-12 | $24.20 | $24.20 | 337,800 | — | — |
| 2014-09-11 | $24.33 | $24.33 | 371,200 | — | — |
| 2014-09-10 | $24.01 | $24.01 | 452,800 | — | — |
| 2014-09-09 | $23.59 | $23.59 | 405,500 | — | — |
| 2014-09-08 | $24.12 | $24.12 | 671,600 | — | — |
| 2014-09-05 | $24.01 | $24.01 | 1,174,100 | — | — |
| 2014-09-04 | $22.86 | $22.86 | 3,541,400 | — | — |
| 2014-09-03 | $29.13 | $29.13 | 522,700 | — | — |
| 2014-09-02 | $28.41 | $28.41 | 206,000 | — | — |
| 2014-08-29 | $28.21 | $28.21 | 150,500 | — | — |
| 2014-08-28 | $28.00 | $28.00 | 139,200 | — | — |
| 2014-08-27 | $28.79 | $28.79 | 117,000 | — | — |
| 2014-08-26 | $28.99 | $28.99 | 197,000 | — | — |
| 2014-08-25 | $28.72 | $28.72 | 154,000 | — | — |
| 2014-08-22 | $28.64 | $28.64 | 134,700 | — | — |
| 2014-08-21 | $28.70 | $28.70 | 130,200 | — | — |
| 2014-08-20 | $28.62 | $28.62 | 119,600 | — | — |
| 2014-08-19 | $28.79 | $28.79 | 172,200 | — | — |
| 2014-08-18 | $28.84 | $28.84 | 333,000 | — | — |
| 2014-08-15 | $28.21 | $28.21 | 293,600 | — | — |
| 2014-08-14 | $27.63 | $27.63 | 185,200 | — | — |
| 2014-08-13 | $27.40 | $27.40 | 265,600 | — | — |
| 2014-08-12 | $27.12 | $27.12 | 120,100 | — | — |
| 2014-08-11 | $27.99 | $27.99 | 221,200 | — | — |
| 2014-08-08 | $27.34 | $27.34 | 181,500 | — | — |
| 2014-08-07 | $26.73 | $26.73 | 163,000 | — | — |
| 2014-08-06 | $26.81 | $26.81 | 375,300 | — | — |
| 2014-08-05 | $26.21 | $26.21 | 332,000 | — | — |
| 2014-08-04 | $26.72 | $26.72 | 201,700 | — | — |
| 2014-08-01 | $26.71 | $26.71 | 127,100 | — | — |
| 2014-07-31 | $26.85 | $26.85 | 235,000 | — | — |
| 2014-07-30 | $27.79 | $27.79 | 232,400 | — | — |
| 2014-07-29 | $28.17 | $28.17 | 222,600 | — | — |
| 2014-07-28 | $28.50 | $28.50 | 186,600 | — | — |
| 2014-07-25 | $29.24 | $29.24 | 162,100 | — | — |
| 2014-07-24 | $29.92 | $29.92 | 171,600 | — | — |
| 2014-07-23 | $29.93 | $29.93 | 188,600 | — | — |
| 2014-07-22 | $30.44 | $30.44 | 153,800 | — | — |
| 2014-07-21 | $30.07 | $30.07 | 221,200 | — | — |
| 2014-07-18 | $29.77 | $29.77 | 195,200 | — | — |
| 2014-07-17 | $29.37 | $29.37 | 203,900 | — | — |
| 2014-07-16 | $30.16 | $30.16 | 211,000 | — | — |
| 2014-07-15 | $30.25 | $30.25 | 209,300 | — | — |
| 2014-07-14 | $31.20 | $31.20 | 228,400 | — | — |
| 2014-07-11 | $30.90 | $30.90 | 382,500 | — | — |
| 2014-07-10 | $30.02 | $30.02 | 362,300 | — | — |
| 2014-07-09 | $30.97 | $30.97 | 211,800 | — | — |
| 2014-07-08 | $30.83 | $30.83 | 373,800 | — | — |
| 2014-07-07 | $31.11 | $31.11 | 282,500 | — | — |
| 2014-07-03 | $32.74 | $32.74 | 78,000 | — | — |
| 2014-07-02 | $32.60 | $32.60 | 265,500 | — | — |
| 2014-07-01 | $32.76 | $32.76 | 268,300 | — | — |
| 2014-06-30 | $32.79 | $32.79 | 441,000 | — | — |
| 2014-06-27 | $33.22 | $33.22 | 894,600 | — | — |
| 2014-06-26 | $33.06 | $33.06 | 272,200 | — | — |
| 2014-06-25 | $33.81 | $33.81 | 277,900 | — | — |
| 2014-06-24 | $33.80 | $33.80 | 336,100 | — | — |
| 2014-06-23 | $33.84 | $33.84 | 732,600 | — | — |
| 2014-06-20 | $35.66 | $35.66 | 421,100 | — | — |
| 2014-06-19 | $35.25 | $35.25 | 344,600 | — | — |
| 2014-06-18 | $36.80 | $36.80 | 381,500 | — | — |
| 2014-06-17 | $37.03 | $37.03 | 427,900 | — | — |
| 2014-06-16 | $37.21 | $37.21 | 263,000 | — | — |
| 2014-06-13 | $36.92 | $36.92 | 319,500 | — | — |
| 2014-06-12 | $36.91 | $36.91 | 607,200 | — | — |
| 2014-06-11 | $35.86 | $35.86 | 330,300 | — | — |
| 2014-06-10 | $35.67 | $35.67 | 574,100 | — | — |
| 2014-06-09 | $33.31 | $33.31 | 147,600 | — | — |
| 2014-06-06 | $33.01 | $33.01 | 129,800 | — | — |
| 2014-06-05 | $32.17 | $32.17 | 180,400 | — | — |
| 2014-06-04 | $31.50 | $31.50 | 167,800 | — | — |
| 2014-06-03 | $31.92 | $31.92 | 323,000 | — | — |
| 2014-06-02 | $32.28 | $32.28 | 138,600 | — | — |
| 2014-05-30 | $32.65 | $32.65 | 262,700 | — | — |
| 2014-05-29 | $32.08 | $32.08 | 195,600 | — | — |
| 2014-05-28 | $32.26 | $32.26 | 238,900 | — | — |
| 2014-05-27 | $32.92 | $32.92 | 159,200 | — | — |
| 2014-05-23 | $33.06 | $33.06 | 98,100 | — | — |
| 2014-05-22 | $32.97 | $32.97 | 161,900 | — | — |
| 2014-05-21 | $32.97 | $32.97 | 188,200 | — | — |
| 2014-05-20 | $32.22 | $32.22 | 183,200 | — | — |
| 2014-05-19 | $33.44 | $33.44 | 181,400 | — | — |
| 2014-05-16 | $32.73 | $32.73 | 323,400 | — | — |
| 2014-05-15 | $32.37 | $32.37 | 194,000 | — | — |
| 2014-05-14 | $33.00 | $33.00 | 231,800 | — | — |
| 2014-05-13 | $33.00 | $33.00 | 240,300 | — | — |
| 2014-05-12 | $33.38 | $33.38 | 311,400 | — | — |
| 2014-05-09 | $33.57 | $33.57 | 699,500 | — | — |
| 2014-05-08 | $28.35 | $28.35 | 189,500 | — | — |
| 2014-05-07 | $29.34 | $29.34 | 180,900 | — | — |
| 2014-05-06 | $29.63 | $29.63 | 188,400 | — | — |
| 2014-05-05 | $30.14 | $30.14 | 142,500 | — | — |
| 2014-05-02 | $30.67 | $30.67 | 155,900 | — | — |
| 2014-05-01 | $30.57 | $30.57 | 152,400 | — | — |
| 2014-04-30 | $30.97 | $30.97 | 271,700 | — | — |
| 2014-04-29 | $30.76 | $30.76 | 188,000 | — | — |
| 2014-04-28 | $30.71 | $30.71 | 152,000 | — | — |
| 2014-04-25 | $31.42 | $31.42 | 112,600 | — | — |
| 2014-04-24 | $32.51 | $32.51 | 146,800 | — | — |
| 2014-04-23 | $33.26 | $33.26 | 135,300 | — | — |
| 2014-04-22 | $33.83 | $33.83 | 113,800 | — | — |
| 2014-04-21 | $33.30 | $33.30 | 99,900 | — | — |
| 2014-04-17 | $32.95 | $32.95 | 130,700 | — | — |
| 2014-04-16 | $32.70 | $32.70 | 143,700 | — | — |
| 2014-04-15 | $32.04 | $32.04 | 210,500 | — | — |
| 2014-04-14 | $31.80 | $31.80 | 173,800 | — | — |
| 2014-04-11 | $31.56 | $31.56 | 227,700 | — | — |
| 2014-04-10 | $31.99 | $31.99 | 188,800 | — | — |
| 2014-04-09 | $33.58 | $33.58 | 242,700 | — | — |
| 2014-04-08 | $32.60 | $32.60 | 295,900 | — | — |
| 2014-04-07 | $32.12 | $32.12 | 251,200 | — | — |
| 2014-04-04 | $34.30 | $34.30 | 276,600 | — | — |
| 2014-04-03 | $34.69 | $34.69 | 163,800 | — | — |
| 2014-04-02 | $34.64 | $34.64 | 333,400 | — | — |
| 2014-04-01 | $34.38 | $34.38 | 207,300 | — | — |
| 2014-03-31 | $33.78 | $33.78 | 148,900 | — | — |
| 2014-03-28 | $33.25 | $33.25 | 169,200 | — | — |
| 2014-03-27 | $33.64 | $33.64 | 156,400 | — | — |
| 2014-03-26 | $33.37 | $33.37 | 219,200 | — | — |
| 2014-03-25 | $34.18 | $34.18 | 178,900 | — | — |
| 2014-03-24 | $33.96 | $33.96 | 262,200 | — | — |
| 2014-03-21 | $34.17 | $34.17 | 270,700 | — | — |
| 2014-03-20 | $33.82 | $33.82 | 144,900 | — | — |
| 2014-03-19 | $33.88 | $33.88 | 139,400 | — | — |
| 2014-03-18 | $34.18 | $34.18 | 129,000 | — | — |
| 2014-03-17 | $33.05 | $33.05 | 162,700 | — | — |
| 2014-03-14 | $32.93 | $32.93 | 133,700 | — | — |
| 2014-03-13 | $32.59 | $32.59 | 208,100 | — | — |
| 2014-03-12 | $32.55 | $32.55 | 221,700 | — | — |
| 2014-03-11 | $31.79 | $31.79 | 371,600 | — | — |
| 2014-03-10 | $33.15 | $33.15 | 284,400 | — | — |
| 2014-03-07 | $33.91 | $33.91 | 280,800 | — | — |
| 2014-03-06 | $34.27 | $34.27 | 204,200 | — | — |
| 2014-03-05 | $34.41 | $34.41 | 228,300 | — | — |
| 2014-03-04 | $34.32 | $34.32 | 835,300 | — | — |
| 2014-03-03 | $33.06 | $33.06 | 315,400 | — | — |
| 2014-02-28 | $32.37 | $32.37 | 198,400 | — | — |
| 2014-02-27 | $32.16 | $32.16 | 206,500 | — | — |
| 2014-02-26 | $31.68 | $31.68 | 274,800 | — | — |
| 2014-02-25 | $31.64 | $31.64 | 176,100 | — | — |
| 2014-02-24 | $31.83 | $31.83 | 203,200 | — | — |
| 2014-02-21 | $32.04 | $32.04 | 197,600 | — | — |
| 2014-02-20 | $32.16 | $32.16 | 180,100 | — | — |
| 2014-02-19 | $31.93 | $31.93 | 343,900 | — | — |
| 2014-02-18 | $32.62 | $32.62 | 408,000 | — | — |
| 2014-02-14 | $30.13 | $30.13 | 289,600 | — | — |
| 2014-02-13 | $30.05 | $30.05 | 314,100 | — | — |
| 2014-02-12 | $30.03 | $30.03 | 202,400 | — | — |
| 2014-02-11 | $30.73 | $30.73 | 217,900 | — | — |
| 2014-02-10 | $30.52 | $30.52 | 313,600 | — | — |
| 2014-02-07 | $30.77 | $30.77 | 752,400 | — | — |
| 2014-02-06 | $31.92 | $31.92 | 1,196,700 | — | — |
| 2014-02-05 | $24.60 | $24.60 | 200,700 | — | — |
| 2014-02-04 | $25.08 | $25.08 | 264,200 | — | — |
| 2014-02-03 | $24.86 | $24.86 | 279,100 | — | — |
| 2014-01-31 | $26.28 | $26.28 | 199,700 | — | — |
| 2014-01-30 | $26.55 | $26.55 | 212,500 | — | — |
| 2014-01-29 | $26.23 | $26.23 | 153,300 | — | — |
| 2014-01-28 | $26.47 | $26.47 | 228,000 | — | — |
| 2014-01-27 | $26.46 | $26.46 | 188,100 | — | — |
| 2014-01-24 | $26.79 | $26.79 | 124,600 | — | — |
| 2014-01-23 | $27.69 | $27.69 | 215,800 | — | — |
| 2014-01-22 | $27.69 | $27.69 | 176,000 | — | — |
| 2014-01-21 | $27.05 | $27.05 | 195,900 | — | — |
| 2014-01-17 | $26.51 | $26.51 | 96,600 | — | — |
| 2014-01-16 | $26.56 | $26.56 | 125,500 | — | — |
| 2014-01-15 | $26.40 | $26.40 | 176,600 | — | — |
| 2014-01-14 | $26.07 | $26.07 | 172,800 | — | — |
| 2014-01-13 | $25.40 | $25.40 | 192,800 | — | — |
| 2014-01-10 | $25.38 | $25.38 | 132,000 | — | — |
| 2014-01-09 | $25.19 | $25.19 | 270,600 | — | — |
| 2014-01-08 | $24.84 | $24.84 | 231,400 | — | — |
| 2014-01-07 | $24.72 | $24.72 | 369,100 | — | — |
| 2014-01-06 | $24.75 | $24.75 | 245,000 | — | — |
| 2014-01-03 | $24.10 | $24.10 | 92,700 | — | — |
| 2014-01-02 | $24.11 | $24.11 | 87,600 | — | — |