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
- 1982-10-06 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 | $23.25 | $32.52 | 20,200 | — | — |
| 2014-12-30 | $23.70 | $33.15 | 24,100 | — | — |
| 2014-12-29 | $23.08 | $32.29 | 19,500 | — | — |
| 2014-12-26 | $23.27 | $32.55 | 15,200 | — | — |
| 2014-12-24 | $23.20 | $32.45 | 7,900 | — | — |
| 2014-12-23 | $23.50 | $32.87 | 37,500 | — | — |
| 2014-12-22 | $23.58 | $32.99 | 21,700 | — | — |
| 2014-12-19 | $23.23 | $32.50 | 40,300 | — | — |
| 2014-12-18 | $23.18 | $32.43 | 24,900 | — | — |
| 2014-12-17 | $22.52 | $31.50 | 32,400 | — | — |
| 2014-12-16 | $21.65 | $30.29 | 21,900 | — | — |
| 2014-12-15 | $21.78 | $30.47 | 25,200 | — | — |
| 2014-12-12 | $22.02 | $30.80 | 29,000 | — | — |
| 2014-12-11 | $22.40 | $31.34 | 27,100 | — | — |
| 2014-12-10 | $22.73 | $31.80 | 34,700 | — | — |
| 2014-12-09 | $23.33 | $32.64 | 39,500 | — | — |
| 2014-12-08 | $23.14 | $32.37 | 43,600 | — | — |
| 2014-12-05 | $23.63 | $33.06 | 46,100 | — | — |
| 2014-12-04 | $23.14 | $32.37 | 13,300 | — | — |
| 2014-12-03 | $22.99 | $32.16 | 27,400 | — | — |
| 2014-12-02 | $22.78 | $31.87 | 21,200 | — | — |
| 2014-12-01 | $22.76 | $31.84 | 27,500 | — | — |
| 2014-11-28 | $22.89 | $32.02 | 22,000 | — | — |
| 2014-11-26 | $23.30 | $32.59 | 20,400 | — | — |
| 2014-11-25 | $23.37 | $32.69 | 17,400 | — | — |
| 2014-11-24 | $23.44 | $32.79 | 13,000 | — | — |
| 2014-11-21 | $23.22 | $32.48 | 20,600 | — | — |
| 2014-11-20 | $23.14 | $32.37 | 26,800 | — | — |
| 2014-11-19 | $22.92 | $32.06 | 28,900 | — | — |
| 2014-11-18 | $23.25 | $32.52 | 34,200 | — | — |
| 2014-11-17 | $23.50 | $32.87 | 41,300 | — | — |
| 2014-11-14 | $24.50 | $34.27 | 19,600 | — | — |
| 2014-11-13 | $24.57 | $34.37 | 39,500 | — | — |
| 2014-11-12 | $24.65 | $34.48 | 22,300 | — | — |
| 2014-11-11 | $24.57 | $34.22 | 20,600 | — | — |
| 2014-11-10 | $24.56 | $34.20 | 20,600 | — | — |
| 2014-11-07 | $24.09 | $33.55 | 26,200 | — | — |
| 2014-11-06 | $24.08 | $33.53 | 18,200 | — | — |
| 2014-11-05 | $24.24 | $33.76 | 28,600 | — | — |
| 2014-11-04 | $24.23 | $33.74 | 41,200 | — | — |
| 2014-11-03 | $24.21 | $33.72 | 55,700 | — | — |
| 2014-10-31 | $24.55 | $34.19 | 100,600 | — | — |
| 2014-10-30 | $22.84 | $31.81 | 39,100 | — | — |
| 2014-10-29 | $22.88 | $31.86 | 25,400 | — | — |
| 2014-10-28 | $22.65 | $31.54 | 54,400 | — | — |
| 2014-10-27 | $22.33 | $31.10 | 28,200 | — | — |
| 2014-10-24 | $22.38 | $31.17 | 8,800 | — | — |
| 2014-10-23 | $22.36 | $31.14 | 27,400 | — | — |
| 2014-10-22 | $22.23 | $30.96 | 18,100 | — | — |
| 2014-10-21 | $22.73 | $31.65 | 35,700 | — | — |
| 2014-10-20 | $22.42 | $31.22 | 22,200 | — | — |
| 2014-10-17 | $22.19 | $30.90 | 26,600 | — | — |
| 2014-10-16 | $22.23 | $30.96 | 33,200 | — | — |
| 2014-10-15 | $22.23 | $30.96 | 37,700 | — | — |
| 2014-10-14 | $22.25 | $30.99 | 47,000 | — | — |
| 2014-10-13 | $21.95 | $30.57 | 40,800 | — | — |
| 2014-10-10 | $21.23 | $29.57 | 38,700 | — | — |
| 2014-10-09 | $20.82 | $28.99 | 23,000 | — | — |
| 2014-10-08 | $21.30 | $29.66 | 38,600 | — | — |
| 2014-10-07 | $20.61 | $28.70 | 31,100 | — | — |
| 2014-10-06 | $20.28 | $28.24 | 34,300 | — | — |
| 2014-10-03 | $20.55 | $28.62 | 66,200 | — | — |
| 2014-10-02 | $20.74 | $28.88 | 28,500 | — | — |
| 2014-10-01 | $20.06 | $27.94 | 41,400 | — | — |
| 2014-09-30 | $20.25 | $28.20 | 62,300 | — | — |
| 2014-09-29 | $20.86 | $29.05 | 72,900 | — | — |
| 2014-09-26 | $21.76 | $30.30 | 52,900 | — | — |
| 2014-09-25 | $21.87 | $30.46 | 43,200 | — | — |
| 2014-09-24 | $23.04 | $32.09 | 18,800 | — | — |
| 2014-09-23 | $22.92 | $31.92 | 39,600 | — | — |
| 2014-09-22 | $22.01 | $30.65 | 42,200 | — | — |
| 2014-09-19 | $22.35 | $31.13 | 52,300 | — | — |
| 2014-09-18 | $21.83 | $30.40 | 56,600 | — | — |
| 2014-09-17 | $21.75 | $30.29 | 37,500 | — | — |
| 2014-09-16 | $22.35 | $31.13 | 22,700 | — | — |
| 2014-09-15 | $22.38 | $31.17 | 23,200 | — | — |
| 2014-09-12 | $23.13 | $32.21 | 19,600 | — | — |
| 2014-09-11 | $23.67 | $32.96 | 35,200 | — | — |
| 2014-09-10 | $23.32 | $32.48 | 12,600 | — | — |
| 2014-09-09 | $23.18 | $32.28 | 32,000 | — | — |
| 2014-09-08 | $23.70 | $33.01 | 40,400 | — | — |
| 2014-09-05 | $23.51 | $32.74 | 16,500 | — | — |
| 2014-09-04 | $23.46 | $32.67 | 32,800 | — | — |
| 2014-09-03 | $24.01 | $33.44 | 49,600 | — | — |
| 2014-09-02 | $24.11 | $33.58 | 26,200 | — | — |
| 2014-08-29 | $24.16 | $33.65 | 79,100 | — | — |
| 2014-08-28 | $23.75 | $33.08 | 24,400 | — | — |
| 2014-08-27 | $23.65 | $32.94 | 8,300 | — | — |
| 2014-08-26 | $23.88 | $33.26 | 17,400 | — | — |
| 2014-08-25 | $23.99 | $33.41 | 31,900 | — | — |
| 2014-08-22 | $23.87 | $33.24 | 25,200 | — | — |
| 2014-08-21 | $23.30 | $32.45 | 22,700 | — | — |
| 2014-08-20 | $23.14 | $32.23 | 10,600 | — | — |
| 2014-08-19 | $23.48 | $32.70 | 19,100 | — | — |
| 2014-08-18 | $23.98 | $33.40 | 30,400 | — | — |
| 2014-08-15 | $23.16 | $32.25 | 41,300 | — | — |
| 2014-08-14 | $23.91 | $33.30 | 35,800 | — | — |
| 2014-08-13 | $23.23 | $32.35 | 25,200 | — | — |
| 2014-08-12 | $22.76 | $31.54 | 27,500 | — | — |
| 2014-08-11 | $22.73 | $31.50 | 18,100 | — | — |
| 2014-08-08 | $22.27 | $30.86 | 20,400 | — | — |
| 2014-08-07 | $21.69 | $30.06 | 17,300 | — | — |
| 2014-08-06 | $21.88 | $30.32 | 19,600 | — | — |
| 2014-08-05 | $21.86 | $30.30 | 25,200 | — | — |
| 2014-08-04 | $22.07 | $30.59 | 39,300 | — | — |
| 2014-08-01 | $22.87 | $31.70 | 20,700 | — | — |
| 2014-07-31 | $22.82 | $31.63 | 32,600 | — | — |
| 2014-07-30 | $23.41 | $32.44 | 98,300 | — | — |
| 2014-07-29 | $22.94 | $31.79 | 20,100 | — | — |
| 2014-07-28 | $23.16 | $32.10 | 17,200 | — | — |
| 2014-07-25 | $23.04 | $31.93 | 23,000 | — | — |
| 2014-07-24 | $23.57 | $32.67 | 13,800 | — | — |
| 2014-07-23 | $23.84 | $33.04 | 13,000 | — | — |
| 2014-07-22 | $23.70 | $32.85 | 17,400 | — | — |
| 2014-07-21 | $23.59 | $32.69 | 7,800 | — | — |
| 2014-07-18 | $23.72 | $32.87 | 24,600 | — | — |
| 2014-07-17 | $23.03 | $31.92 | 29,300 | — | — |
| 2014-07-16 | $23.75 | $32.92 | 16,600 | — | — |
| 2014-07-15 | $23.63 | $32.75 | 23,200 | — | — |
| 2014-07-14 | $23.47 | $32.53 | 18,200 | — | — |
| 2014-07-11 | $23.00 | $31.88 | 15,300 | — | — |
| 2014-07-10 | $23.22 | $32.18 | 20,400 | — | — |
| 2014-07-09 | $23.61 | $32.72 | 15,200 | — | — |
| 2014-07-08 | $23.56 | $32.65 | 23,500 | — | — |
| 2014-07-07 | $24.11 | $33.41 | 10,600 | — | — |
| 2014-07-03 | $24.54 | $34.01 | 7,000 | — | — |
| 2014-07-02 | $24.02 | $33.29 | 23,600 | — | — |
| 2014-07-01 | $24.41 | $33.83 | 26,900 | — | — |
| 2014-06-30 | $23.99 | $33.25 | 34,300 | — | — |
| 2014-06-27 | $24.10 | $33.40 | 42,100 | — | — |
| 2014-06-26 | $23.78 | $32.96 | 10,600 | — | — |
| 2014-06-25 | $23.99 | $33.25 | 15,500 | — | — |
| 2014-06-24 | $23.99 | $33.25 | 29,400 | — | — |
| 2014-06-23 | $24.79 | $34.36 | 19,700 | — | — |
| 2014-06-20 | $24.26 | $33.62 | 40,600 | — | — |
| 2014-06-19 | $24.11 | $33.41 | 13,800 | — | — |
| 2014-06-18 | $24.05 | $33.33 | 14,100 | — | — |
| 2014-06-17 | $24.21 | $33.55 | 12,700 | — | — |
| 2014-06-16 | $23.95 | $33.19 | 17,700 | — | — |
| 2014-06-13 | $23.63 | $32.75 | 25,000 | — | — |
| 2014-06-12 | $23.56 | $32.65 | 11,200 | — | — |
| 2014-06-11 | $23.73 | $32.89 | 21,200 | — | — |
| 2014-06-10 | $24.39 | $33.80 | 10,300 | — | — |
| 2014-06-09 | $24.56 | $34.04 | 25,700 | — | — |
| 2014-06-06 | $24.32 | $33.71 | 22,900 | — | — |
| 2014-06-05 | $23.87 | $33.08 | 27,400 | — | — |
| 2014-06-04 | $23.19 | $32.14 | 37,800 | — | — |
| 2014-06-03 | $22.71 | $31.47 | 25,200 | — | — |
| 2014-06-02 | $22.96 | $31.82 | 23,000 | — | — |
| 2014-05-30 | $23.00 | $31.88 | 30,400 | — | — |
| 2014-05-29 | $23.62 | $32.74 | 14,500 | — | — |
| 2014-05-28 | $24.08 | $33.37 | 29,300 | — | — |
| 2014-05-27 | $23.95 | $33.19 | 38,700 | — | — |
| 2014-05-23 | $23.22 | $32.18 | 29,600 | — | — |
| 2014-05-22 | $21.81 | $30.23 | 24,600 | — | — |
| 2014-05-21 | $21.44 | $29.71 | 34,900 | — | — |
| 2014-05-20 | $21.72 | $30.10 | 35,300 | — | — |
| 2014-05-19 | $22.35 | $30.98 | 41,900 | — | — |
| 2014-05-16 | $22.42 | $31.07 | 31,100 | — | — |
| 2014-05-15 | $22.07 | $30.59 | 28,600 | — | — |
| 2014-05-14 | $22.49 | $31.17 | 40,100 | — | — |
| 2014-05-13 | $23.41 | $32.44 | 30,900 | — | — |
| 2014-05-12 | $23.92 | $33.00 | 35,200 | — | — |
| 2014-05-09 | $23.09 | $31.85 | 28,900 | — | — |
| 2014-05-08 | $23.05 | $31.80 | 19,900 | — | — |
| 2014-05-07 | $23.51 | $32.43 | 52,100 | — | — |
| 2014-05-06 | $23.01 | $31.74 | 84,400 | — | — |
| 2014-05-05 | $23.81 | $32.85 | 72,500 | — | — |
| 2014-05-02 | $24.79 | $34.20 | 62,400 | — | — |
| 2014-05-01 | $25.73 | $35.50 | 33,800 | — | — |
| 2014-04-30 | $25.46 | $35.12 | 35,500 | — | — |
| 2014-04-29 | $25.66 | $35.40 | 17,700 | — | — |
| 2014-04-28 | $25.90 | $35.73 | 26,900 | — | — |
| 2014-04-25 | $26.30 | $36.28 | 40,000 | — | — |
| 2014-04-24 | $26.85 | $37.04 | 26,100 | — | — |
| 2014-04-23 | $26.98 | $37.22 | 21,100 | — | — |
| 2014-04-22 | $27.37 | $37.76 | 19,000 | — | — |
| 2014-04-21 | $27.01 | $37.26 | 23,400 | — | — |
| 2014-04-17 | $26.83 | $37.01 | 27,300 | — | — |
| 2014-04-16 | $26.66 | $36.78 | 25,500 | — | — |
| 2014-04-15 | $26.23 | $36.19 | 42,200 | — | — |
| 2014-04-14 | $26.10 | $36.01 | 59,300 | — | — |
| 2014-04-11 | $24.92 | $34.38 | 64,700 | — | — |
| 2014-04-10 | $26.07 | $35.96 | 35,100 | — | — |
| 2014-04-09 | $26.82 | $37.00 | 37,300 | — | — |
| 2014-04-08 | $27.04 | $37.30 | 49,000 | — | — |
| 2014-04-07 | $27.07 | $37.34 | 72,400 | — | — |
| 2014-04-04 | $27.11 | $37.40 | 70,500 | — | — |
| 2014-04-03 | $28.41 | $39.19 | 56,600 | — | — |
| 2014-04-02 | $28.26 | $38.99 | 44,000 | — | — |
| 2014-04-01 | $28.37 | $39.14 | 60,900 | — | — |
| 2014-03-31 | $28.05 | $38.70 | 67,300 | — | — |
| 2014-03-28 | $27.08 | $37.36 | 59,800 | — | — |
| 2014-03-27 | $26.06 | $35.95 | 44,500 | — | — |
| 2014-03-26 | $26.10 | $36.01 | 65,100 | — | — |
| 2014-03-25 | $26.50 | $36.56 | 38,600 | — | — |
| 2014-03-24 | $27.12 | $37.41 | 52,200 | — | — |
| 2014-03-21 | $27.48 | $37.91 | 139,400 | — | — |
| 2014-03-20 | $26.99 | $37.23 | 62,500 | — | — |
| 2014-03-19 | $26.50 | $36.56 | 33,400 | — | — |
| 2014-03-18 | $26.49 | $36.54 | 43,200 | — | — |
| 2014-03-17 | $26.28 | $36.25 | 78,500 | — | — |
| 2014-03-14 | $26.00 | $35.87 | 58,800 | — | — |
| 2014-03-13 | $26.70 | $36.83 | 59,100 | — | — |
| 2014-03-12 | $27.59 | $38.06 | 42,700 | — | — |
| 2014-03-11 | $28.19 | $38.89 | 39,900 | — | — |
| 2014-03-10 | $28.92 | $39.90 | 50,500 | — | — |
| 2014-03-07 | $29.41 | $40.57 | 26,000 | — | — |
| 2014-03-06 | $29.24 | $40.34 | 31,800 | — | — |
| 2014-03-05 | $29.02 | $40.03 | 58,600 | — | — |
| 2014-03-04 | $29.41 | $40.57 | 118,600 | — | — |
| 2014-03-03 | $27.81 | $38.37 | 84,100 | — | — |
| 2014-02-28 | $27.31 | $37.68 | 91,600 | — | — |
| 2014-02-27 | $26.47 | $36.52 | 50,100 | — | — |
| 2014-02-26 | $26.12 | $36.03 | 31,200 | — | — |
| 2014-02-25 | $25.99 | $35.85 | 47,200 | — | — |
| 2014-02-24 | $25.96 | $35.81 | 61,600 | — | — |
| 2014-02-21 | $26.02 | $35.90 | 33,800 | — | — |
| 2014-02-20 | $26.05 | $35.94 | 21,000 | — | — |
| 2014-02-19 | $25.25 | $34.83 | 34,100 | — | — |
| 2014-02-18 | $25.63 | $35.36 | 59,200 | — | — |
| 2014-02-14 | $24.61 | $33.95 | 11,100 | — | — |
| 2014-02-13 | $24.65 | $34.01 | 21,100 | — | — |
| 2014-02-12 | $24.01 | $33.12 | 28,200 | — | — |
| 2014-02-11 | $23.52 | $32.30 | 33,000 | — | — |
| 2014-02-10 | $22.91 | $31.46 | 34,000 | — | — |
| 2014-02-07 | $23.05 | $31.65 | 56,000 | — | — |
| 2014-02-06 | $22.91 | $31.46 | 36,900 | — | — |
| 2014-02-05 | $22.82 | $31.33 | 30,800 | — | — |
| 2014-02-04 | $22.83 | $31.35 | 60,700 | — | — |
| 2014-02-03 | $22.99 | $31.57 | 51,700 | — | — |
| 2014-01-31 | $23.48 | $32.24 | 22,200 | — | — |
| 2014-01-30 | $24.50 | $33.64 | 45,300 | — | — |
| 2014-01-29 | $23.49 | $32.25 | 48,700 | — | — |
| 2014-01-28 | $24.13 | $33.13 | 30,300 | — | — |
| 2014-01-27 | $23.73 | $32.58 | 27,600 | — | — |
| 2014-01-24 | $23.70 | $32.54 | 38,900 | — | — |
| 2014-01-23 | $24.44 | $33.56 | 69,800 | — | — |
| 2014-01-22 | $24.70 | $33.92 | 45,100 | — | — |
| 2014-01-21 | $24.50 | $33.64 | 54,500 | — | — |
| 2014-01-17 | $24.20 | $33.23 | 25,600 | — | — |
| 2014-01-16 | $24.16 | $33.17 | 16,900 | — | — |
| 2014-01-15 | $23.81 | $32.69 | 20,900 | — | — |
| 2014-01-14 | $23.48 | $32.24 | 10,500 | — | — |
| 2014-01-13 | $23.44 | $32.19 | 12,800 | — | — |
| 2014-01-10 | $23.96 | $32.90 | 38,200 | — | — |
| 2014-01-09 | $24.11 | $33.11 | 24,900 | — | — |
| 2014-01-08 | $24.16 | $33.17 | 17,300 | — | — |
| 2014-01-07 | $24.13 | $33.13 | 22,200 | — | — |
| 2014-01-06 | $24.04 | $33.01 | 23,600 | — | — |
| 2014-01-03 | $24.24 | $33.28 | 19,900 | — | — |
| 2014-01-02 | $24.19 | $33.22 | 11,500 | — | — |