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
- 1991-10-24 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 | $25.88 | $25.88 | 1,232,700 | — | — |
| 2014-12-30 | $26.03 | $26.03 | 903,600 | — | — |
| 2014-12-29 | $26.17 | $26.17 | 919,500 | — | — |
| 2014-12-26 | $26.28 | $26.28 | 810,000 | — | — |
| 2014-12-24 | $26.45 | $26.45 | 480,900 | — | — |
| 2014-12-23 | $26.21 | $26.21 | 1,212,000 | — | — |
| 2014-12-22 | $25.92 | $25.92 | 1,970,400 | — | — |
| 2014-12-19 | $25.75 | $25.75 | 2,406,300 | — | — |
| 2014-12-18 | $26.03 | $26.03 | 1,259,700 | — | — |
| 2014-12-17 | $25.68 | $25.68 | 2,450,700 | — | — |
| 2014-12-16 | $25.40 | $25.40 | 1,382,100 | — | — |
| 2014-12-15 | $25.80 | $25.80 | 1,529,100 | — | — |
| 2014-12-12 | $25.95 | $25.95 | 1,309,200 | — | — |
| 2014-12-11 | $26.20 | $26.20 | 1,291,800 | — | — |
| 2014-12-10 | $25.85 | $25.85 | 1,459,500 | — | — |
| 2014-12-09 | $25.94 | $25.94 | 2,167,500 | — | — |
| 2014-12-08 | $26.26 | $26.26 | 1,346,700 | — | — |
| 2014-12-05 | $26.65 | $26.65 | 1,259,700 | — | — |
| 2014-12-04 | $26.78 | $26.78 | 1,141,500 | — | — |
| 2014-12-03 | $26.61 | $26.61 | 888,000 | — | — |
| 2014-12-02 | $26.45 | $26.45 | 1,143,600 | — | — |
| 2014-12-01 | $26.24 | $26.24 | 2,135,700 | — | — |
| 2014-11-28 | $27.01 | $27.01 | 1,256,100 | — | — |
| 2014-11-26 | $26.30 | $26.30 | 830,100 | — | — |
| 2014-11-25 | $26.32 | $26.32 | 1,216,500 | — | — |
| 2014-11-24 | $26.48 | $26.48 | 1,804,200 | — | — |
| 2014-11-21 | $26.11 | $26.11 | 2,191,500 | — | — |
| 2014-11-20 | $25.87 | $25.87 | 1,483,800 | — | — |
| 2014-11-19 | $25.53 | $25.53 | 1,085,100 | — | — |
| 2014-11-18 | $25.59 | $25.59 | 1,544,700 | — | — |
| 2014-11-17 | $25.37 | $25.37 | 1,287,900 | — | — |
| 2014-11-14 | $25.66 | $25.66 | 1,398,900 | — | — |
| 2014-11-13 | $25.77 | $25.77 | 2,005,200 | — | — |
| 2014-11-12 | $25.49 | $25.49 | 1,774,200 | — | — |
| 2014-11-11 | $25.63 | $25.63 | 1,814,700 | — | — |
| 2014-11-10 | $25.58 | $25.58 | 1,965,000 | — | — |
| 2014-11-07 | $25.04 | $25.04 | 1,147,800 | — | — |
| 2014-11-06 | $25.08 | $25.08 | 1,271,100 | — | — |
| 2014-11-05 | $24.74 | $24.74 | 1,534,200 | — | — |
| 2014-11-04 | $24.88 | $24.88 | 1,956,900 | — | — |
| 2014-11-03 | $24.53 | $24.53 | 1,788,000 | — | — |
| 2014-10-31 | $24.29 | $24.29 | 1,859,400 | — | — |
| 2014-10-30 | $24.12 | $24.12 | 2,900,400 | — | — |
| 2014-10-29 | $23.70 | $23.70 | 1,994,400 | — | — |
| 2014-10-28 | $23.84 | $23.84 | 1,428,000 | — | — |
| 2014-10-27 | $23.64 | $23.64 | 948,300 | — | — |
| 2014-10-24 | $23.42 | $23.42 | 1,035,000 | — | — |
| 2014-10-23 | $23.38 | $23.38 | 1,350,900 | — | — |
| 2014-10-22 | $23.05 | $23.05 | 1,084,500 | — | — |
| 2014-10-21 | $23.55 | $23.55 | 1,809,000 | — | — |
| 2014-10-20 | $22.72 | $22.72 | 1,370,100 | — | — |
| 2014-10-17 | $22.64 | $22.64 | 1,708,500 | — | — |
| 2014-10-16 | $22.10 | $22.10 | 2,022,600 | — | — |
| 2014-10-15 | $21.71 | $21.71 | 2,649,600 | — | — |
| 2014-10-14 | $21.34 | $21.34 | 3,471,000 | — | — |
| 2014-10-13 | $20.85 | $20.85 | 3,230,700 | — | — |
| 2014-10-10 | $21.70 | $21.70 | 2,345,700 | — | — |
| 2014-10-09 | $22.41 | $22.41 | 1,234,500 | — | — |
| 2014-10-08 | $22.86 | $22.86 | 1,463,100 | — | — |
| 2014-10-07 | $22.69 | $22.69 | 1,230,900 | — | — |
| 2014-10-06 | $23.10 | $23.10 | 1,308,900 | — | — |
| 2014-10-03 | $23.28 | $23.28 | 1,092,000 | — | — |
| 2014-10-02 | $22.98 | $22.98 | 1,408,800 | — | — |
| 2014-10-01 | $22.82 | $22.82 | 2,277,600 | — | — |
| 2014-09-30 | $23.55 | $23.55 | 1,663,800 | — | — |
| 2014-09-29 | $23.74 | $23.74 | 1,395,900 | — | — |
| 2014-09-26 | $23.52 | $23.52 | 1,548,600 | — | — |
| 2014-09-25 | $22.98 | $22.98 | 1,401,600 | — | — |
| 2014-09-24 | $23.36 | $23.36 | 925,200 | — | — |
| 2014-09-23 | $23.37 | $23.37 | 1,222,500 | — | — |
| 2014-09-22 | $23.49 | $23.49 | 970,800 | — | — |
| 2014-09-19 | $23.84 | $23.84 | 2,560,500 | — | — |
| 2014-09-18 | $24.05 | $24.05 | 1,552,800 | — | — |
| 2014-09-17 | $23.83 | $23.83 | 1,915,500 | — | — |
| 2014-09-16 | $23.46 | $23.46 | 1,641,600 | — | — |
| 2014-09-15 | $23.29 | $23.29 | 937,200 | — | — |
| 2014-09-12 | $23.51 | $23.51 | 1,196,400 | — | — |
| 2014-09-11 | $23.41 | $23.41 | 920,100 | — | — |
| 2014-09-10 | $23.23 | $23.23 | 836,100 | — | — |
| 2014-09-09 | $23.20 | $23.20 | 1,348,200 | — | — |
| 2014-09-08 | $23.32 | $23.32 | 1,486,500 | — | — |
| 2014-09-05 | $23.25 | $23.25 | 1,244,400 | — | — |
| 2014-09-04 | $23.26 | $23.26 | 1,296,000 | — | — |
| 2014-09-03 | $22.96 | $22.96 | 1,367,400 | — | — |
| 2014-09-02 | $22.71 | $22.71 | 1,731,900 | — | — |
| 2014-08-29 | $22.22 | $22.22 | 766,800 | — | — |
| 2014-08-28 | $22.16 | $22.16 | 566,100 | — | — |
| 2014-08-27 | $22.22 | $22.22 | 705,000 | — | — |
| 2014-08-26 | $22.25 | $22.25 | 1,504,800 | — | — |
| 2014-08-25 | $22.49 | $22.49 | 1,351,500 | — | — |
| 2014-08-22 | $22.22 | $22.22 | 773,100 | — | — |
| 2014-08-21 | $22.17 | $22.17 | 1,056,600 | — | — |
| 2014-08-20 | $22.36 | $22.36 | 982,800 | — | — |
| 2014-08-19 | $22.46 | $22.46 | 1,222,500 | — | — |
| 2014-08-18 | $22.20 | $22.20 | 1,243,800 | — | — |
| 2014-08-15 | $21.66 | $21.66 | 962,700 | — | — |
| 2014-08-14 | $21.77 | $21.77 | 778,500 | — | — |
| 2014-08-13 | $21.57 | $21.57 | 933,300 | — | — |
| 2014-08-12 | $21.55 | $21.55 | 1,071,000 | — | — |
| 2014-08-11 | $21.53 | $21.53 | 859,200 | — | — |
| 2014-08-08 | $21.35 | $21.35 | 861,300 | — | — |
| 2014-08-07 | $21.20 | $21.20 | 1,925,400 | — | — |
| 2014-08-06 | $21.08 | $21.08 | 1,068,900 | — | — |
| 2014-08-05 | $21.16 | $21.16 | 1,072,200 | — | — |
| 2014-08-04 | $21.26 | $21.26 | 1,349,100 | — | — |
| 2014-08-01 | $21.21 | $21.21 | 2,163,000 | — | — |
| 2014-07-31 | $21.16 | $21.16 | 3,327,300 | — | — |
| 2014-07-30 | $20.91 | $20.91 | 1,500,000 | — | — |
| 2014-07-29 | $20.57 | $20.57 | 1,236,600 | — | — |
| 2014-07-28 | $20.92 | $20.92 | 1,335,600 | — | — |
| 2014-07-25 | $21.10 | $21.10 | 1,364,700 | — | — |
| 2014-07-24 | $21.22 | $21.22 | 1,318,200 | — | — |
| 2014-07-23 | $21.06 | $21.06 | 983,100 | — | — |
| 2014-07-22 | $21.08 | $21.08 | 1,473,600 | — | — |
| 2014-07-21 | $20.65 | $20.65 | 1,590,000 | — | — |
| 2014-07-18 | $20.61 | $20.61 | 940,500 | — | — |
| 2014-07-17 | $20.46 | $20.46 | 1,680,900 | — | — |
| 2014-07-16 | $20.63 | $20.63 | 1,297,200 | — | — |
| 2014-07-15 | $20.76 | $20.76 | 1,146,900 | — | — |
| 2014-07-14 | $20.71 | $20.71 | 1,576,500 | — | — |
| 2014-07-11 | $20.55 | $20.55 | 1,403,700 | — | — |
| 2014-07-10 | $20.72 | $20.72 | 1,018,200 | — | — |
| 2014-07-09 | $20.96 | $20.96 | 964,500 | — | — |
| 2014-07-08 | $20.91 | $20.91 | 1,337,700 | — | — |
| 2014-07-07 | $21.14 | $21.14 | 1,550,100 | — | — |
| 2014-07-03 | $21.52 | $21.52 | 526,200 | — | — |
| 2014-07-02 | $21.41 | $21.41 | 810,300 | — | — |
| 2014-07-01 | $21.46 | $21.46 | 1,456,200 | — | — |
| 2014-06-30 | $21.23 | $21.23 | 1,749,900 | — | — |
| 2014-06-27 | $20.92 | $20.92 | 3,514,800 | — | — |
| 2014-06-26 | $21.02 | $21.02 | 1,518,900 | — | — |
| 2014-06-25 | $20.92 | $20.92 | 1,371,300 | — | — |
| 2014-06-24 | $20.78 | $20.78 | 1,301,400 | — | — |
| 2014-06-23 | $20.95 | $20.95 | 1,383,000 | — | — |
| 2014-06-20 | $21.27 | $21.27 | 1,377,600 | — | — |
| 2014-06-19 | $21.10 | $21.10 | 939,900 | — | — |
| 2014-06-18 | $21.08 | $21.08 | 1,362,900 | — | — |
| 2014-06-17 | $21.00 | $21.00 | 1,414,800 | — | — |
| 2014-06-16 | $21.01 | $21.01 | 1,455,600 | — | — |
| 2014-06-13 | $21.13 | $21.13 | 1,009,500 | — | — |
| 2014-06-12 | $21.28 | $21.28 | 939,600 | — | — |
| 2014-06-11 | $21.55 | $21.55 | 969,000 | — | — |
| 2014-06-10 | $21.49 | $21.49 | 1,395,000 | — | — |
| 2014-06-09 | $21.50 | $21.50 | 1,248,300 | — | — |
| 2014-06-06 | $21.53 | $21.53 | 1,334,700 | — | — |
| 2014-06-05 | $21.33 | $21.33 | 728,400 | — | — |
| 2014-06-04 | $21.04 | $21.04 | 966,600 | — | — |
| 2014-06-03 | $21.01 | $21.01 | 1,464,300 | — | — |
| 2014-06-02 | $21.27 | $21.27 | 1,090,200 | — | — |
| 2014-05-30 | $21.32 | $21.32 | 1,476,300 | — | — |
| 2014-05-29 | $21.20 | $21.20 | 1,388,700 | — | — |
| 2014-05-28 | $21.03 | $21.03 | 2,340,600 | — | — |
| 2014-05-27 | $21.06 | $21.06 | 1,910,400 | — | — |
| 2014-05-23 | $20.85 | $20.85 | 971,400 | — | — |
| 2014-05-22 | $20.76 | $20.76 | 1,400,100 | — | — |
| 2014-05-21 | $20.77 | $20.77 | 1,201,200 | — | — |
| 2014-05-20 | $20.62 | $20.62 | 1,366,500 | — | — |
| 2014-05-19 | $20.80 | $20.80 | 1,629,600 | — | — |
| 2014-05-16 | $20.50 | $20.50 | 985,800 | — | — |
| 2014-05-15 | $20.36 | $20.36 | 1,401,000 | — | — |
| 2014-05-14 | $20.40 | $20.40 | 865,800 | — | — |
| 2014-05-13 | $20.54 | $20.54 | 1,156,500 | — | — |
| 2014-05-12 | $20.34 | $20.34 | 1,627,800 | — | — |
| 2014-05-09 | $19.93 | $19.93 | 1,928,700 | — | — |
| 2014-05-08 | $20.03 | $20.03 | 1,523,100 | — | — |
| 2014-05-07 | $20.00 | $20.00 | 2,445,600 | — | — |
| 2014-05-06 | $19.95 | $19.95 | 2,713,800 | — | — |
| 2014-05-05 | $19.99 | $19.99 | 1,548,000 | — | — |
| 2014-05-02 | $20.24 | $20.24 | 1,679,100 | — | — |
| 2014-05-01 | $20.10 | $20.10 | 1,953,600 | — | — |
| 2014-04-30 | $20.21 | $20.21 | 2,001,000 | — | — |
| 2014-04-29 | $19.67 | $19.67 | 1,692,000 | — | — |
| 2014-04-28 | $19.83 | $19.83 | 1,927,800 | — | — |
| 2014-04-25 | $19.76 | $19.76 | 1,936,200 | — | — |
| 2014-04-24 | $19.55 | $19.55 | 2,945,700 | — | — |
| 2014-04-23 | $18.82 | $18.82 | 1,683,000 | — | — |
| 2014-04-22 | $19.00 | $19.00 | 1,554,000 | — | — |
| 2014-04-21 | $18.61 | $18.61 | 1,702,500 | — | — |
| 2014-04-17 | $18.43 | $18.43 | 1,320,300 | — | — |
| 2014-04-16 | $18.35 | $18.35 | 1,326,000 | — | — |
| 2014-04-15 | $18.08 | $18.08 | 1,614,600 | — | — |
| 2014-04-14 | $18.17 | $18.17 | 1,532,100 | — | — |
| 2014-04-11 | $18.16 | $18.16 | 1,387,800 | — | — |
| 2014-04-10 | $18.18 | $18.18 | 1,530,000 | — | — |
| 2014-04-09 | $18.57 | $18.57 | 798,000 | — | — |
| 2014-04-08 | $18.26 | $18.26 | 1,836,600 | — | — |
| 2014-04-07 | $18.42 | $18.42 | 1,365,900 | — | — |
| 2014-04-04 | $18.68 | $18.68 | 617,100 | — | — |
| 2014-04-03 | $18.93 | $18.93 | 925,500 | — | — |
| 2014-04-02 | $18.92 | $18.92 | 1,592,400 | — | — |
| 2014-04-01 | $18.92 | $18.92 | 1,287,600 | — | — |
| 2014-03-31 | $18.91 | $18.91 | 1,890,300 | — | — |
| 2014-03-28 | $18.47 | $18.47 | 1,485,300 | — | — |
| 2014-03-27 | $18.15 | $18.15 | 1,461,600 | — | — |
| 2014-03-26 | $18.22 | $18.22 | 1,475,100 | — | — |
| 2014-03-25 | $18.60 | $18.60 | 1,177,200 | — | — |
| 2014-03-24 | $18.72 | $18.72 | 1,658,400 | — | — |
| 2014-03-21 | $18.90 | $18.90 | 2,528,700 | — | — |
| 2014-03-20 | $18.85 | $18.85 | 949,800 | — | — |
| 2014-03-19 | $19.00 | $19.00 | 1,653,900 | — | — |
| 2014-03-18 | $19.00 | $19.00 | 1,651,500 | — | — |
| 2014-03-17 | $19.01 | $19.01 | 2,423,400 | — | — |
| 2014-03-14 | $18.87 | $18.87 | 1,501,800 | — | — |
| 2014-03-13 | $18.64 | $18.64 | 946,200 | — | — |
| 2014-03-12 | $18.82 | $18.82 | 1,184,400 | — | — |
| 2014-03-11 | $18.75 | $18.75 | 1,315,200 | — | — |
| 2014-03-10 | $18.93 | $18.93 | 2,566,800 | — | — |
| 2014-03-07 | $18.81 | $18.81 | 1,650,900 | — | — |
| 2014-03-06 | $18.68 | $18.68 | 1,677,900 | — | — |
| 2014-03-05 | $18.30 | $18.30 | 1,926,000 | — | — |
| 2014-03-04 | $17.93 | $17.93 | 1,362,900 | — | — |
| 2014-03-03 | $17.62 | $17.62 | 1,270,200 | — | — |
| 2014-02-28 | $17.75 | $17.75 | 1,478,700 | — | — |
| 2014-02-27 | $17.60 | $17.60 | 1,796,100 | — | — |
| 2014-02-26 | $17.91 | $17.91 | 1,744,500 | — | — |
| 2014-02-25 | $17.65 | $17.65 | 1,299,300 | — | — |
| 2014-02-24 | $17.60 | $17.60 | 1,076,700 | — | — |
| 2014-02-21 | $17.65 | $17.65 | 1,253,700 | — | — |
| 2014-02-20 | $17.65 | $17.65 | 1,255,200 | — | — |
| 2014-02-19 | $17.43 | $17.43 | 1,648,500 | — | — |
| 2014-02-18 | $17.79 | $17.79 | 1,408,800 | — | — |
| 2014-02-14 | $17.99 | $17.99 | 832,800 | — | — |
| 2014-02-13 | $17.80 | $17.80 | 846,900 | — | — |
| 2014-02-12 | $17.74 | $17.74 | 1,344,000 | — | — |
| 2014-02-11 | $17.62 | $17.62 | 1,337,400 | — | — |
| 2014-02-10 | $17.46 | $17.46 | 1,551,600 | — | — |
| 2014-02-07 | $17.53 | $17.53 | 1,767,300 | — | — |
| 2014-02-06 | $17.50 | $17.50 | 5,798,100 | — | — |
| 2014-02-05 | $17.55 | $17.55 | 3,083,700 | — | — |
| 2014-02-04 | $17.57 | $17.57 | 1,854,900 | — | — |
| 2014-02-03 | $17.34 | $17.34 | 3,983,400 | — | — |
| 2014-01-31 | $18.08 | $18.08 | 1,331,400 | — | — |
| 2014-01-30 | $18.10 | $18.10 | 995,400 | — | — |
| 2014-01-29 | $17.82 | $17.82 | 1,563,300 | — | — |
| 2014-01-28 | $17.77 | $17.77 | 2,442,900 | — | — |
| 2014-01-27 | $17.61 | $17.61 | 3,830,100 | — | — |
| 2014-01-24 | $18.39 | $18.39 | 1,296,300 | — | — |
| 2014-01-23 | $18.79 | $18.79 | 1,420,200 | — | — |
| 2014-01-22 | $19.00 | $19.00 | 951,900 | — | — |
| 2014-01-21 | $18.71 | $18.71 | 951,600 | — | — |
| 2014-01-17 | $18.46 | $18.46 | 1,296,000 | — | — |
| 2014-01-16 | $18.53 | $18.53 | 1,233,600 | — | — |
| 2014-01-15 | $18.60 | $18.60 | 843,900 | — | — |
| 2014-01-14 | $18.46 | $18.46 | 1,929,300 | — | — |
| 2014-01-13 | $18.33 | $18.33 | 2,583,000 | — | — |
| 2014-01-10 | $18.42 | $18.42 | 3,861,900 | — | — |
| 2014-01-09 | $17.90 | $17.90 | 1,756,500 | — | — |
| 2014-01-08 | $17.62 | $17.62 | 1,316,700 | — | — |
| 2014-01-07 | $17.58 | $17.58 | 1,045,800 | — | — |
| 2014-01-06 | $17.36 | $17.36 | 1,222,500 | — | — |
| 2014-01-03 | $17.51 | $17.51 | 1,022,700 | — | — |
| 2014-01-02 | $17.41 | $17.41 | 1,378,800 | — | — |