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
- 1992-03-17 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 | $26.27 | $55.25 | 103,800 | — | — |
| 2014-12-30 | $26.62 | $55.99 | 83,900 | — | — |
| 2014-12-29 | $26.54 | $55.82 | 175,000 | — | — |
| 2014-12-26 | $26.10 | $54.89 | 68,000 | — | — |
| 2014-12-24 | $25.94 | $54.56 | 45,700 | — | — |
| 2014-12-23 | $25.94 | $54.56 | 85,700 | — | — |
| 2014-12-22 | $25.80 | $54.26 | 85,700 | — | — |
| 2014-12-19 | $25.88 | $54.43 | 470,800 | — | — |
| 2014-12-18 | $25.95 | $54.58 | 155,300 | — | — |
| 2014-12-17 | $25.68 | $54.01 | 178,800 | — | — |
| 2014-12-16 | $24.95 | $52.47 | 199,700 | — | — |
| 2014-12-15 | $24.50 | $51.53 | 118,900 | — | — |
| 2014-12-12 | $24.55 | $51.63 | 108,900 | — | — |
| 2014-12-11 | $25.00 | $52.58 | 89,900 | — | — |
| 2014-12-10 | $24.76 | $52.07 | 95,800 | — | — |
| 2014-12-09 | $25.64 | $53.93 | 167,500 | — | — |
| 2014-12-08 | $25.13 | $52.85 | 88,900 | — | — |
| 2014-12-05 | $25.20 | $53.00 | 118,100 | — | — |
| 2014-12-04 | $24.79 | $52.14 | 101,100 | — | — |
| 2014-12-03 | $24.86 | $52.28 | 86,900 | — | — |
| 2014-12-02 | $24.53 | $51.59 | 118,800 | — | — |
| 2014-12-01 | $24.05 | $50.58 | 156,500 | — | — |
| 2014-11-28 | $24.31 | $51.13 | 74,400 | — | — |
| 2014-11-26 | $24.98 | $52.54 | 96,400 | — | — |
| 2014-11-25 | $25.12 | $52.39 | 89,500 | — | — |
| 2014-11-24 | $24.97 | $52.08 | 75,000 | — | — |
| 2014-11-21 | $24.51 | $51.12 | 85,700 | — | — |
| 2014-11-20 | $24.86 | $51.85 | 142,500 | — | — |
| 2014-11-19 | $24.68 | $51.47 | 86,500 | — | — |
| 2014-11-18 | $25.10 | $52.35 | 76,900 | — | — |
| 2014-11-17 | $25.04 | $52.22 | 61,100 | — | — |
| 2014-11-14 | $25.29 | $52.74 | 99,700 | — | — |
| 2014-11-13 | $25.45 | $53.08 | 73,100 | — | — |
| 2014-11-12 | $25.80 | $53.81 | 120,400 | — | — |
| 2014-11-11 | $25.60 | $53.39 | 60,800 | — | — |
| 2014-11-10 | $25.68 | $53.56 | 69,800 | — | — |
| 2014-11-07 | $25.57 | $53.33 | 78,900 | — | — |
| 2014-11-06 | $25.77 | $53.75 | 48,600 | — | — |
| 2014-11-05 | $25.58 | $53.35 | 69,600 | — | — |
| 2014-11-04 | $25.52 | $53.22 | 67,100 | — | — |
| 2014-11-03 | $25.37 | $52.91 | 135,200 | — | — |
| 2014-10-31 | $25.68 | $53.56 | 190,500 | — | — |
| 2014-10-30 | $25.23 | $52.62 | 175,500 | — | — |
| 2014-10-29 | $25.36 | $52.89 | 127,400 | — | — |
| 2014-10-28 | $24.84 | $51.81 | 184,200 | — | — |
| 2014-10-27 | $23.76 | $49.55 | 111,300 | — | — |
| 2014-10-24 | $23.65 | $49.32 | 68,000 | — | — |
| 2014-10-23 | $23.78 | $49.60 | 85,200 | — | — |
| 2014-10-22 | $23.48 | $48.97 | 99,600 | — | — |
| 2014-10-21 | $23.94 | $49.93 | 68,600 | — | — |
| 2014-10-20 | $23.53 | $49.07 | 106,900 | — | — |
| 2014-10-17 | $23.44 | $48.89 | 212,200 | — | — |
| 2014-10-16 | $23.87 | $49.78 | 173,700 | — | — |
| 2014-10-15 | $23.24 | $48.47 | 193,300 | — | — |
| 2014-10-14 | $23.59 | $49.20 | 158,400 | — | — |
| 2014-10-13 | $23.18 | $48.34 | 107,800 | — | — |
| 2014-10-10 | $22.64 | $47.22 | 89,500 | — | — |
| 2014-10-09 | $22.52 | $46.97 | 141,800 | — | — |
| 2014-10-08 | $22.94 | $47.84 | 75,600 | — | — |
| 2014-10-07 | $22.22 | $46.34 | 147,600 | — | — |
| 2014-10-06 | $22.59 | $47.11 | 111,600 | — | — |
| 2014-10-03 | $22.80 | $47.55 | 83,900 | — | — |
| 2014-10-02 | $22.82 | $47.59 | 53,700 | — | — |
| 2014-10-01 | $22.52 | $46.97 | 114,800 | — | — |
| 2014-09-30 | $22.52 | $46.97 | 225,300 | — | — |
| 2014-09-29 | $22.85 | $47.66 | 79,100 | — | — |
| 2014-09-26 | $23.04 | $48.05 | 78,500 | — | — |
| 2014-09-25 | $22.92 | $47.80 | 99,300 | — | — |
| 2014-09-24 | $23.17 | $48.32 | 69,900 | — | — |
| 2014-09-23 | $23.08 | $48.14 | 86,700 | — | — |
| 2014-09-22 | $23.42 | $48.84 | 80,700 | — | — |
| 2014-09-19 | $23.50 | $49.01 | 414,000 | — | — |
| 2014-09-18 | $23.90 | $49.85 | 106,100 | — | — |
| 2014-09-17 | $23.61 | $49.24 | 76,800 | — | — |
| 2014-09-16 | $23.56 | $49.14 | 121,600 | — | — |
| 2014-09-15 | $23.77 | $49.57 | 77,700 | — | — |
| 2014-09-12 | $24.16 | $50.39 | 74,400 | — | — |
| 2014-09-11 | $24.21 | $50.49 | 42,100 | — | — |
| 2014-09-10 | $24.04 | $50.14 | 44,800 | — | — |
| 2014-09-09 | $23.68 | $49.39 | 64,100 | — | — |
| 2014-09-08 | $24.08 | $50.22 | 45,300 | — | — |
| 2014-09-05 | $24.05 | $50.16 | 55,400 | — | — |
| 2014-09-04 | $24.09 | $50.24 | 40,400 | — | — |
| 2014-09-03 | $24.15 | $50.37 | 75,400 | — | — |
| 2014-09-02 | $24.31 | $50.70 | 41,000 | — | — |
| 2014-08-29 | $24.01 | $50.07 | 49,300 | — | — |
| 2014-08-28 | $23.80 | $49.64 | 49,400 | — | — |
| 2014-08-27 | $24.07 | $50.20 | 51,400 | — | — |
| 2014-08-26 | $24.40 | $50.45 | 93,500 | — | — |
| 2014-08-25 | $24.12 | $49.87 | 45,200 | — | — |
| 2014-08-22 | $24.20 | $50.04 | 76,500 | — | — |
| 2014-08-21 | $24.09 | $49.81 | 75,400 | — | — |
| 2014-08-20 | $23.71 | $49.02 | 50,300 | — | — |
| 2014-08-19 | $23.94 | $49.50 | 50,000 | — | — |
| 2014-08-18 | $24.00 | $49.62 | 70,400 | — | — |
| 2014-08-15 | $23.54 | $48.67 | 118,100 | — | — |
| 2014-08-14 | $23.69 | $48.98 | 40,400 | — | — |
| 2014-08-13 | $23.74 | $49.09 | 55,700 | — | — |
| 2014-08-12 | $23.54 | $48.67 | 53,400 | — | — |
| 2014-08-11 | $23.65 | $48.90 | 59,600 | — | — |
| 2014-08-08 | $23.46 | $48.51 | 65,000 | — | — |
| 2014-08-07 | $23.27 | $48.11 | 57,300 | — | — |
| 2014-08-06 | $23.53 | $48.65 | 87,100 | — | — |
| 2014-08-05 | $23.34 | $48.26 | 67,600 | — | — |
| 2014-08-04 | $23.21 | $47.99 | 99,900 | — | — |
| 2014-08-01 | $23.10 | $47.76 | 95,100 | — | — |
| 2014-07-31 | $23.37 | $48.32 | 129,500 | — | — |
| 2014-07-30 | $23.94 | $49.50 | 96,400 | — | — |
| 2014-07-29 | $23.67 | $48.94 | 88,800 | — | — |
| 2014-07-28 | $22.99 | $47.53 | 66,200 | — | — |
| 2014-07-25 | $23.20 | $47.97 | 80,100 | — | — |
| 2014-07-24 | $23.26 | $48.09 | 50,100 | — | — |
| 2014-07-23 | $23.14 | $47.84 | 48,900 | — | — |
| 2014-07-22 | $23.32 | $48.22 | 51,600 | — | — |
| 2014-07-21 | $23.25 | $48.07 | 48,600 | — | — |
| 2014-07-18 | $23.40 | $48.38 | 110,700 | — | — |
| 2014-07-17 | $23.28 | $48.13 | 135,300 | — | — |
| 2014-07-16 | $23.56 | $48.71 | 86,000 | — | — |
| 2014-07-15 | $23.74 | $49.09 | 64,700 | — | — |
| 2014-07-14 | $23.69 | $48.98 | 56,600 | — | — |
| 2014-07-11 | $23.61 | $48.82 | 76,400 | — | — |
| 2014-07-10 | $23.68 | $48.96 | 82,100 | — | — |
| 2014-07-09 | $24.08 | $49.79 | 62,600 | — | — |
| 2014-07-08 | $24.01 | $49.64 | 127,800 | — | — |
| 2014-07-07 | $24.28 | $50.20 | 95,700 | — | — |
| 2014-07-03 | $24.65 | $50.97 | 44,900 | — | — |
| 2014-07-02 | $24.17 | $49.97 | 60,200 | — | — |
| 2014-07-01 | $24.46 | $50.57 | 123,700 | — | — |
| 2014-06-30 | $24.02 | $49.66 | 105,000 | — | — |
| 2014-06-27 | $23.99 | $49.60 | 329,900 | — | — |
| 2014-06-26 | $23.84 | $49.29 | 43,800 | — | — |
| 2014-06-25 | $23.80 | $49.21 | 56,800 | — | — |
| 2014-06-24 | $23.57 | $48.73 | 98,700 | — | — |
| 2014-06-23 | $23.75 | $49.11 | 62,900 | — | — |
| 2014-06-20 | $23.85 | $49.31 | 357,600 | — | — |
| 2014-06-19 | $23.92 | $49.46 | 51,000 | — | — |
| 2014-06-18 | $24.06 | $49.75 | 89,400 | — | — |
| 2014-06-17 | $23.79 | $49.19 | 120,900 | — | — |
| 2014-06-16 | $23.43 | $48.44 | 123,200 | — | — |
| 2014-06-13 | $23.40 | $48.38 | 72,300 | — | — |
| 2014-06-12 | $23.45 | $48.49 | 67,000 | — | — |
| 2014-06-11 | $23.49 | $48.57 | 76,300 | — | — |
| 2014-06-10 | $23.92 | $49.46 | 58,700 | — | — |
| 2014-06-09 | $24.07 | $49.77 | 75,700 | — | — |
| 2014-06-06 | $23.74 | $49.09 | 98,400 | — | — |
| 2014-06-05 | $23.48 | $48.55 | 93,500 | — | — |
| 2014-06-04 | $22.82 | $47.18 | 72,500 | — | — |
| 2014-06-03 | $22.70 | $46.94 | 68,200 | — | — |
| 2014-06-02 | $22.82 | $47.18 | 63,900 | — | — |
| 2014-05-30 | $22.72 | $46.98 | 103,300 | — | — |
| 2014-05-29 | $22.80 | $47.14 | 87,800 | — | — |
| 2014-05-28 | $22.71 | $46.96 | 139,200 | — | — |
| 2014-05-27 | $23.23 | $47.60 | 86,900 | — | — |
| 2014-05-23 | $22.79 | $46.70 | 102,800 | — | — |
| 2014-05-22 | $22.58 | $46.27 | 105,200 | — | — |
| 2014-05-21 | $22.70 | $46.51 | 159,100 | — | — |
| 2014-05-20 | $22.35 | $45.79 | 187,200 | — | — |
| 2014-05-19 | $22.53 | $46.16 | 65,100 | — | — |
| 2014-05-16 | $22.27 | $45.63 | 86,000 | — | — |
| 2014-05-15 | $22.21 | $45.51 | 142,500 | — | — |
| 2014-05-14 | $22.16 | $45.40 | 104,400 | — | — |
| 2014-05-13 | $22.77 | $46.65 | 147,500 | — | — |
| 2014-05-12 | $23.20 | $47.54 | 138,500 | — | — |
| 2014-05-09 | $22.67 | $46.45 | 70,400 | — | — |
| 2014-05-08 | $22.22 | $45.53 | 86,400 | — | — |
| 2014-05-07 | $22.46 | $46.02 | 117,300 | — | — |
| 2014-05-06 | $22.06 | $45.20 | 96,700 | — | — |
| 2014-05-05 | $22.43 | $45.96 | 66,600 | — | — |
| 2014-05-02 | $22.76 | $46.63 | 119,300 | — | — |
| 2014-05-01 | $22.58 | $46.27 | 173,200 | — | — |
| 2014-04-30 | $22.65 | $46.41 | 101,600 | — | — |
| 2014-04-29 | $22.64 | $46.39 | 87,800 | — | — |
| 2014-04-28 | $22.82 | $46.76 | 75,300 | — | — |
| 2014-04-25 | $22.84 | $46.80 | 123,800 | — | — |
| 2014-04-24 | $23.13 | $47.39 | 55,800 | — | — |
| 2014-04-23 | $23.53 | $48.21 | 54,400 | — | — |
| 2014-04-22 | $23.73 | $48.62 | 62,500 | — | — |
| 2014-04-21 | $23.62 | $48.40 | 59,700 | — | — |
| 2014-04-17 | $23.79 | $48.74 | 91,900 | — | — |
| 2014-04-16 | $23.58 | $48.31 | 57,000 | — | — |
| 2014-04-15 | $23.60 | $48.35 | 79,000 | — | — |
| 2014-04-14 | $23.63 | $48.42 | 106,900 | — | — |
| 2014-04-11 | $23.52 | $48.19 | 87,900 | — | — |
| 2014-04-10 | $23.68 | $48.52 | 172,200 | — | — |
| 2014-04-09 | $24.38 | $49.95 | 118,100 | — | — |
| 2014-04-08 | $24.41 | $50.01 | 133,700 | — | — |
| 2014-04-07 | $24.39 | $49.97 | 133,200 | — | — |
| 2014-04-04 | $24.40 | $49.99 | 173,600 | — | — |
| 2014-04-03 | $24.90 | $51.02 | 80,600 | — | — |
| 2014-04-02 | $24.91 | $51.04 | 137,600 | — | — |
| 2014-04-01 | $24.84 | $50.90 | 158,600 | — | — |
| 2014-03-31 | $24.46 | $50.12 | 133,500 | — | — |
| 2014-03-28 | $23.94 | $49.05 | 67,600 | — | — |
| 2014-03-27 | $23.97 | $49.11 | 80,500 | — | — |
| 2014-03-26 | $24.37 | $49.93 | 95,800 | — | — |
| 2014-03-25 | $24.86 | $50.94 | 74,300 | — | — |
| 2014-03-24 | $24.86 | $50.94 | 99,800 | — | — |
| 2014-03-21 | $24.91 | $51.04 | 295,400 | — | — |
| 2014-03-20 | $24.99 | $51.20 | 154,400 | — | — |
| 2014-03-19 | $24.62 | $50.44 | 82,300 | — | — |
| 2014-03-18 | $24.72 | $50.65 | 96,600 | — | — |
| 2014-03-17 | $24.52 | $50.24 | 142,200 | — | — |
| 2014-03-14 | $24.10 | $49.38 | 92,600 | — | — |
| 2014-03-13 | $23.96 | $49.09 | 81,400 | — | — |
| 2014-03-12 | $24.20 | $49.58 | 63,800 | — | — |
| 2014-03-11 | $24.27 | $49.73 | 73,200 | — | — |
| 2014-03-10 | $24.42 | $50.04 | 58,800 | — | — |
| 2014-03-07 | $24.25 | $49.69 | 76,700 | — | — |
| 2014-03-06 | $24.16 | $49.50 | 56,100 | — | — |
| 2014-03-05 | $23.95 | $49.07 | 62,700 | — | — |
| 2014-03-04 | $24.09 | $49.36 | 217,500 | — | — |
| 2014-03-03 | $23.40 | $47.95 | 60,800 | — | — |
| 2014-02-28 | $23.48 | $48.11 | 155,900 | — | — |
| 2014-02-27 | $23.33 | $47.80 | 85,000 | — | — |
| 2014-02-26 | $23.21 | $47.56 | 93,000 | — | — |
| 2014-02-25 | $23.15 | $47.00 | 60,700 | — | — |
| 2014-02-24 | $23.29 | $47.29 | 188,600 | — | — |
| 2014-02-21 | $22.73 | $46.15 | 246,500 | — | — |
| 2014-02-20 | $22.61 | $45.91 | 124,200 | — | — |
| 2014-02-19 | $22.44 | $45.56 | 144,700 | — | — |
| 2014-02-18 | $23.37 | $47.45 | 54,100 | — | — |
| 2014-02-14 | $23.20 | $47.10 | 58,000 | — | — |
| 2014-02-13 | $23.22 | $47.14 | 54,400 | — | — |
| 2014-02-12 | $23.19 | $47.08 | 56,200 | — | — |
| 2014-02-11 | $23.25 | $47.21 | 84,500 | — | — |
| 2014-02-10 | $22.91 | $46.52 | 88,100 | — | — |
| 2014-02-07 | $22.78 | $46.25 | 98,000 | — | — |
| 2014-02-06 | $22.86 | $46.41 | 119,100 | — | — |
| 2014-02-05 | $22.81 | $46.31 | 180,800 | — | — |
| 2014-02-04 | $22.88 | $46.45 | 145,100 | — | — |
| 2014-02-03 | $22.79 | $46.27 | 201,800 | — | — |
| 2014-01-31 | $24.04 | $48.81 | 237,600 | — | — |
| 2014-01-30 | $24.64 | $50.03 | 170,500 | — | — |
| 2014-01-29 | $24.19 | $49.11 | 133,700 | — | — |
| 2014-01-28 | $24.69 | $50.13 | 164,000 | — | — |
| 2014-01-27 | $25.08 | $50.92 | 135,500 | — | — |
| 2014-01-24 | $25.29 | $51.35 | 145,700 | — | — |
| 2014-01-23 | $25.43 | $51.63 | 121,800 | — | — |
| 2014-01-22 | $25.70 | $52.18 | 51,400 | — | — |
| 2014-01-21 | $25.64 | $52.06 | 77,300 | — | — |
| 2014-01-17 | $25.08 | $50.92 | 76,900 | — | — |
| 2014-01-16 | $25.01 | $50.78 | 64,300 | — | — |
| 2014-01-15 | $25.39 | $51.55 | 88,500 | — | — |
| 2014-01-14 | $25.09 | $50.94 | 57,800 | — | — |
| 2014-01-13 | $24.83 | $50.41 | 96,600 | — | — |
| 2014-01-10 | $25.17 | $51.10 | 75,900 | — | — |
| 2014-01-09 | $25.28 | $51.33 | 68,200 | — | — |
| 2014-01-08 | $25.11 | $50.98 | 59,200 | — | — |
| 2014-01-07 | $25.24 | $51.25 | 77,000 | — | — |
| 2014-01-06 | $25.14 | $51.04 | 92,500 | — | — |
| 2014-01-03 | $25.46 | $51.69 | 53,900 | — | — |
| 2014-01-02 | $25.46 | $51.69 | 104,000 | — | — |