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
- 1993-02-10 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 | $25.93 | $49.22 | 22,700 | — | — |
| 2014-12-30 | $26.23 | $49.79 | 84,200 | — | — |
| 2014-12-29 | $26.29 | $49.90 | 17,800 | — | — |
| 2014-12-26 | $25.90 | $49.16 | 11,400 | — | — |
| 2014-12-24 | $25.99 | $49.33 | 6,500 | — | — |
| 2014-12-23 | $26.10 | $49.54 | 13,900 | — | — |
| 2014-12-22 | $25.86 | $49.08 | 19,700 | — | — |
| 2014-12-19 | $25.61 | $48.61 | 80,100 | — | — |
| 2014-12-18 | $25.74 | $48.86 | 21,500 | — | — |
| 2014-12-17 | $25.39 | $48.19 | 37,400 | — | — |
| 2014-12-16 | $24.53 | $46.56 | 21,600 | — | — |
| 2014-12-15 | $24.19 | $45.91 | 89,400 | — | — |
| 2014-12-12 | $24.47 | $46.45 | 39,300 | — | — |
| 2014-12-11 | $24.96 | $47.38 | 39,200 | — | — |
| 2014-12-10 | $24.48 | $46.46 | 31,700 | — | — |
| 2014-12-09 | $25.44 | $48.29 | 22,800 | — | — |
| 2014-12-08 | $24.78 | $47.03 | 16,900 | — | — |
| 2014-12-05 | $24.97 | $47.39 | 22,000 | — | — |
| 2014-12-04 | $24.41 | $46.33 | 44,700 | — | — |
| 2014-12-03 | $24.65 | $46.79 | 28,200 | — | — |
| 2014-12-02 | $24.42 | $46.35 | 24,600 | — | — |
| 2014-12-01 | $23.81 | $45.19 | 17,800 | — | — |
| 2014-11-28 | $24.21 | $45.95 | 8,200 | — | — |
| 2014-11-26 | $24.97 | $47.39 | 27,600 | — | — |
| 2014-11-25 | $24.78 | $47.03 | 34,300 | — | — |
| 2014-11-24 | $24.87 | $47.20 | 44,600 | — | — |
| 2014-11-21 | $24.55 | $46.60 | 34,100 | — | — |
| 2014-11-20 | $24.45 | $46.41 | 20,000 | — | — |
| 2014-11-19 | $24.47 | $46.45 | 37,300 | — | — |
| 2014-11-18 | $24.93 | $47.32 | 31,100 | — | — |
| 2014-11-17 | $25.43 | $48.27 | 24,500 | — | — |
| 2014-11-14 | $25.88 | $49.12 | 52,300 | — | — |
| 2014-11-13 | $26.12 | $49.58 | 29,100 | — | — |
| 2014-11-12 | $26.25 | $49.82 | 17,300 | — | — |
| 2014-11-11 | $25.74 | $48.86 | 32,300 | — | — |
| 2014-11-10 | $25.67 | $48.72 | 39,100 | — | — |
| 2014-11-07 | $25.41 | $48.23 | 114,900 | — | — |
| 2014-11-06 | $25.97 | $49.29 | 79,900 | — | — |
| 2014-11-05 | $25.05 | $47.55 | 52,000 | — | — |
| 2014-11-04 | $24.46 | $46.43 | 35,400 | — | — |
| 2014-11-03 | $24.26 | $46.05 | 50,100 | — | — |
| 2014-10-31 | $24.65 | $46.79 | 315,800 | — | — |
| 2014-10-30 | $24.98 | $47.41 | 76,600 | — | — |
| 2014-10-29 | $25.25 | $47.64 | 66,700 | — | — |
| 2014-10-28 | $24.86 | $46.91 | 40,000 | — | — |
| 2014-10-27 | $24.15 | $45.57 | 22,400 | — | — |
| 2014-10-24 | $24.16 | $45.58 | 37,500 | — | — |
| 2014-10-23 | $23.62 | $44.57 | 48,800 | — | — |
| 2014-10-22 | $23.41 | $44.17 | 84,900 | — | — |
| 2014-10-21 | $24.27 | $45.79 | 45,500 | — | — |
| 2014-10-20 | $25.10 | $47.36 | 27,500 | — | — |
| 2014-10-17 | $24.83 | $46.85 | 30,200 | — | — |
| 2014-10-16 | $25.14 | $47.43 | 43,300 | — | — |
| 2014-10-15 | $24.94 | $47.06 | 29,700 | — | — |
| 2014-10-14 | $24.98 | $47.13 | 41,600 | — | — |
| 2014-10-13 | $24.62 | $46.45 | 25,100 | — | — |
| 2014-10-10 | $23.92 | $45.13 | 22,900 | — | — |
| 2014-10-09 | $23.75 | $44.81 | 23,700 | — | — |
| 2014-10-08 | $24.56 | $46.34 | 32,900 | — | — |
| 2014-10-07 | $23.75 | $44.81 | 32,700 | — | — |
| 2014-10-06 | $23.82 | $44.94 | 18,200 | — | — |
| 2014-10-03 | $24.23 | $45.72 | 19,600 | — | — |
| 2014-10-02 | $24.17 | $45.60 | 29,700 | — | — |
| 2014-10-01 | $23.76 | $44.83 | 29,500 | — | — |
| 2014-09-30 | $23.75 | $44.81 | 50,800 | — | — |
| 2014-09-29 | $23.68 | $44.68 | 47,200 | — | — |
| 2014-09-26 | $23.69 | $44.70 | 24,300 | — | — |
| 2014-09-25 | $23.70 | $44.72 | 96,700 | — | — |
| 2014-09-24 | $23.82 | $44.94 | 23,900 | — | — |
| 2014-09-23 | $23.43 | $44.21 | 57,800 | — | — |
| 2014-09-22 | $23.74 | $44.79 | 15,100 | — | — |
| 2014-09-19 | $23.86 | $45.02 | 65,900 | — | — |
| 2014-09-18 | $23.88 | $45.06 | 13,200 | — | — |
| 2014-09-17 | $23.82 | $44.94 | 8,500 | — | — |
| 2014-09-16 | $23.85 | $45.00 | 37,500 | — | — |
| 2014-09-15 | $24.00 | $45.28 | 16,600 | — | — |
| 2014-09-12 | $24.32 | $45.89 | 30,800 | — | — |
| 2014-09-11 | $24.69 | $46.58 | 25,700 | — | — |
| 2014-09-10 | $24.37 | $45.98 | 23,700 | — | — |
| 2014-09-09 | $24.15 | $45.57 | 27,200 | — | — |
| 2014-09-08 | $24.22 | $45.70 | 10,500 | — | — |
| 2014-09-05 | $24.03 | $45.34 | 19,300 | — | — |
| 2014-09-04 | $24.16 | $45.58 | 10,900 | — | — |
| 2014-09-03 | $23.91 | $45.11 | 19,100 | — | — |
| 2014-09-02 | $24.16 | $45.58 | 35,100 | — | — |
| 2014-08-29 | $23.97 | $45.23 | 14,300 | — | — |
| 2014-08-28 | $23.97 | $45.23 | 57,200 | — | — |
| 2014-08-27 | $24.06 | $45.40 | 74,000 | — | — |
| 2014-08-26 | $24.70 | $46.60 | 23,600 | — | — |
| 2014-08-25 | $24.39 | $46.02 | 83,000 | — | — |
| 2014-08-22 | $24.30 | $45.85 | 14,100 | — | — |
| 2014-08-21 | $24.10 | $45.47 | 50,300 | — | — |
| 2014-08-20 | $23.33 | $44.02 | 17,700 | — | — |
| 2014-08-19 | $23.47 | $44.28 | 13,600 | — | — |
| 2014-08-18 | $23.42 | $44.19 | 10,700 | — | — |
| 2014-08-15 | $23.21 | $43.79 | 24,200 | — | — |
| 2014-08-14 | $23.26 | $43.89 | 18,500 | — | — |
| 2014-08-13 | $23.25 | $43.87 | 10,500 | — | — |
| 2014-08-12 | $23.20 | $43.77 | 16,800 | — | — |
| 2014-08-11 | $23.28 | $43.92 | 30,400 | — | — |
| 2014-08-08 | $23.49 | $44.32 | 25,100 | — | — |
| 2014-08-07 | $23.25 | $43.87 | 16,300 | — | — |
| 2014-08-06 | $23.39 | $44.13 | 87,400 | — | — |
| 2014-08-05 | $23.15 | $43.68 | 109,000 | — | — |
| 2014-08-04 | $24.08 | $45.43 | 27,700 | — | — |
| 2014-08-01 | $23.50 | $44.34 | 19,400 | — | — |
| 2014-07-31 | $23.33 | $44.02 | 22,700 | — | — |
| 2014-07-30 | $23.57 | $44.19 | 39,700 | — | — |
| 2014-07-29 | $23.51 | $44.08 | 32,800 | — | — |
| 2014-07-28 | $23.83 | $44.68 | 9,800 | — | — |
| 2014-07-25 | $23.94 | $44.88 | 15,900 | — | — |
| 2014-07-24 | $24.53 | $45.99 | 28,600 | — | — |
| 2014-07-23 | $24.70 | $46.31 | 14,100 | — | — |
| 2014-07-22 | $24.78 | $46.46 | 20,800 | — | — |
| 2014-07-21 | $24.62 | $46.16 | 29,400 | — | — |
| 2014-07-18 | $24.95 | $46.78 | 38,400 | — | — |
| 2014-07-17 | $24.55 | $46.03 | 19,500 | — | — |
| 2014-07-16 | $26.13 | $48.99 | 15,000 | — | — |
| 2014-07-15 | $26.29 | $49.29 | 23,600 | — | — |
| 2014-07-14 | $26.45 | $49.59 | 29,000 | — | — |
| 2014-07-11 | $26.34 | $49.38 | 18,400 | — | — |
| 2014-07-10 | $26.36 | $49.42 | 22,400 | — | — |
| 2014-07-09 | $26.57 | $49.81 | 13,600 | — | — |
| 2014-07-08 | $26.68 | $50.02 | 20,100 | — | — |
| 2014-07-07 | $26.81 | $50.26 | 13,100 | — | — |
| 2014-07-03 | $27.76 | $52.04 | 9,800 | — | — |
| 2014-07-02 | $27.21 | $51.01 | 32,300 | — | — |
| 2014-07-01 | $27.27 | $51.12 | 36,000 | — | — |
| 2014-06-30 | $26.45 | $49.59 | 11,800 | — | — |
| 2014-06-27 | $26.64 | $49.94 | 95,500 | — | — |
| 2014-06-26 | $26.20 | $49.12 | 12,200 | — | — |
| 2014-06-25 | $26.10 | $48.93 | 18,700 | — | — |
| 2014-06-24 | $26.05 | $48.84 | 15,900 | — | — |
| 2014-06-23 | $26.22 | $49.16 | 26,600 | — | — |
| 2014-06-20 | $26.27 | $49.25 | 71,800 | — | — |
| 2014-06-19 | $25.61 | $48.01 | 18,700 | — | — |
| 2014-06-18 | $25.58 | $47.96 | 16,000 | — | — |
| 2014-06-17 | $25.66 | $48.11 | 14,100 | — | — |
| 2014-06-16 | $25.64 | $48.07 | 17,200 | — | — |
| 2014-06-13 | $25.69 | $48.16 | 12,700 | — | — |
| 2014-06-12 | $25.79 | $48.35 | 30,300 | — | — |
| 2014-06-11 | $25.81 | $48.39 | 21,700 | — | — |
| 2014-06-10 | $25.81 | $48.39 | 26,500 | — | — |
| 2014-06-09 | $26.31 | $49.33 | 35,400 | — | — |
| 2014-06-06 | $24.97 | $46.81 | 14,800 | — | — |
| 2014-06-05 | $24.84 | $46.57 | 27,600 | — | — |
| 2014-06-04 | $24.02 | $45.03 | 71,100 | — | — |
| 2014-06-03 | $24.07 | $45.13 | 27,400 | — | — |
| 2014-06-02 | $24.37 | $45.69 | 45,200 | — | — |
| 2014-05-30 | $24.60 | $46.12 | 17,000 | — | — |
| 2014-05-29 | $24.35 | $45.65 | 7,100 | — | — |
| 2014-05-28 | $24.49 | $45.91 | 21,100 | — | — |
| 2014-05-27 | $24.84 | $46.57 | 15,100 | — | — |
| 2014-05-23 | $24.28 | $45.52 | 14,900 | — | — |
| 2014-05-22 | $23.81 | $44.64 | 26,800 | — | — |
| 2014-05-21 | $24.10 | $45.18 | 23,700 | — | — |
| 2014-05-20 | $24.13 | $45.24 | 38,300 | — | — |
| 2014-05-19 | $24.30 | $45.56 | 12,900 | — | — |
| 2014-05-16 | $24.05 | $45.09 | 17,500 | — | — |
| 2014-05-15 | $23.94 | $44.88 | 29,500 | — | — |
| 2014-05-14 | $24.39 | $45.73 | 33,900 | — | — |
| 2014-05-13 | $25.32 | $47.47 | 37,200 | — | — |
| 2014-05-12 | $25.87 | $48.50 | 21,000 | — | — |
| 2014-05-09 | $24.87 | $46.63 | 13,700 | — | — |
| 2014-05-08 | $24.56 | $46.04 | 15,600 | — | — |
| 2014-05-07 | $24.80 | $46.49 | 20,400 | — | — |
| 2014-05-06 | $24.58 | $46.08 | 46,900 | — | — |
| 2014-05-05 | $24.74 | $46.38 | 27,900 | — | — |
| 2014-05-02 | $25.16 | $47.17 | 18,200 | — | — |
| 2014-05-01 | $25.42 | $47.66 | 43,900 | — | — |
| 2014-04-30 | $26.07 | $48.59 | 28,800 | — | — |
| 2014-04-29 | $26.29 | $49.00 | 32,500 | — | — |
| 2014-04-28 | $26.32 | $49.06 | 28,700 | — | — |
| 2014-04-25 | $26.29 | $49.00 | 31,900 | — | — |
| 2014-04-24 | $26.52 | $49.43 | 14,500 | — | — |
| 2014-04-23 | $26.34 | $49.10 | 51,900 | — | — |
| 2014-04-22 | $25.94 | $48.35 | 105,300 | — | — |
| 2014-04-21 | $25.74 | $47.98 | 24,500 | — | — |
| 2014-04-17 | $25.39 | $47.33 | 12,400 | — | — |
| 2014-04-16 | $25.22 | $47.01 | 11,500 | — | — |
| 2014-04-15 | $25.14 | $46.86 | 20,100 | — | — |
| 2014-04-14 | $25.27 | $47.10 | 67,100 | — | — |
| 2014-04-11 | $25.01 | $46.62 | 38,000 | — | — |
| 2014-04-10 | $24.54 | $45.74 | 40,900 | — | — |
| 2014-04-09 | $25.23 | $47.03 | 65,200 | — | — |
| 2014-04-08 | $25.30 | $47.16 | 92,600 | — | — |
| 2014-04-07 | $24.75 | $46.13 | 122,500 | — | — |
| 2014-04-04 | $24.45 | $45.57 | 29,600 | — | — |
| 2014-04-03 | $24.76 | $46.15 | 26,800 | — | — |
| 2014-04-02 | $24.74 | $46.11 | 26,400 | — | — |
| 2014-04-01 | $24.74 | $46.11 | 34,000 | — | — |
| 2014-03-31 | $24.73 | $46.10 | 43,500 | — | — |
| 2014-03-28 | $24.36 | $45.41 | 70,000 | — | — |
| 2014-03-27 | $24.79 | $46.21 | 43,000 | — | — |
| 2014-03-26 | $25.13 | $46.84 | 119,100 | — | — |
| 2014-03-25 | $25.36 | $47.27 | 14,000 | — | — |
| 2014-03-24 | $25.28 | $47.12 | 26,200 | — | — |
| 2014-03-21 | $25.20 | $46.97 | 183,600 | — | — |
| 2014-03-20 | $25.67 | $47.85 | 17,000 | — | — |
| 2014-03-19 | $25.82 | $48.13 | 14,500 | — | — |
| 2014-03-18 | $25.90 | $48.28 | 25,900 | — | — |
| 2014-03-17 | $26.00 | $48.46 | 32,700 | — | — |
| 2014-03-14 | $25.96 | $48.39 | 16,900 | — | — |
| 2014-03-13 | $25.39 | $47.33 | 106,700 | — | — |
| 2014-03-12 | $25.26 | $47.08 | 32,700 | — | — |
| 2014-03-11 | $25.35 | $47.25 | 23,700 | — | — |
| 2014-03-10 | $25.45 | $47.44 | 36,300 | — | — |
| 2014-03-07 | $25.42 | $47.38 | 18,800 | — | — |
| 2014-03-06 | $25.31 | $47.18 | 16,600 | — | — |
| 2014-03-05 | $25.18 | $46.94 | 19,400 | — | — |
| 2014-03-04 | $25.47 | $47.48 | 42,900 | — | — |
| 2014-03-03 | $24.47 | $45.61 | 14,700 | — | — |
| 2014-02-28 | $24.47 | $45.61 | 57,700 | — | — |
| 2014-02-27 | $24.20 | $45.11 | 9,900 | — | — |
| 2014-02-26 | $24.05 | $44.83 | 17,700 | — | — |
| 2014-02-25 | $23.88 | $44.51 | 43,300 | — | — |
| 2014-02-24 | $23.47 | $43.75 | 21,400 | — | — |
| 2014-02-21 | $22.76 | $42.42 | 32,100 | — | — |
| 2014-02-20 | $22.48 | $41.90 | 22,900 | — | — |
| 2014-02-19 | $22.25 | $41.47 | 25,000 | — | — |
| 2014-02-18 | $22.58 | $42.09 | 27,100 | — | — |
| 2014-02-14 | $22.13 | $41.25 | 10,600 | — | — |
| 2014-02-13 | $21.79 | $40.62 | 12,100 | — | — |
| 2014-02-12 | $21.42 | $39.93 | 15,300 | — | — |
| 2014-02-11 | $21.16 | $39.44 | 37,300 | — | — |
| 2014-02-10 | $20.72 | $38.62 | 15,100 | — | — |
| 2014-02-07 | $20.70 | $38.58 | 50,000 | — | — |
| 2014-02-06 | $20.75 | $38.68 | 16,600 | — | — |
| 2014-02-05 | $21.12 | $39.37 | 14,400 | — | — |
| 2014-02-04 | $21.68 | $40.41 | 23,500 | — | — |
| 2014-02-03 | $21.53 | $40.13 | 31,400 | — | — |
| 2014-01-31 | $22.55 | $42.03 | 25,500 | — | — |
| 2014-01-30 | $22.82 | $42.54 | 15,800 | — | — |
| 2014-01-29 | $22.71 | $42.05 | 19,500 | — | — |
| 2014-01-28 | $22.79 | $42.20 | 24,500 | — | — |
| 2014-01-27 | $22.86 | $42.33 | 11,100 | — | — |
| 2014-01-24 | $22.73 | $42.09 | 28,900 | — | — |
| 2014-01-23 | $23.04 | $42.66 | 37,400 | — | — |
| 2014-01-22 | $22.37 | $41.42 | 33,300 | — | — |
| 2014-01-21 | $22.35 | $41.38 | 11,500 | — | — |
| 2014-01-17 | $21.86 | $40.48 | 15,800 | — | — |
| 2014-01-16 | $21.75 | $40.27 | 50,800 | — | — |
| 2014-01-15 | $21.71 | $40.20 | 11,300 | — | — |
| 2014-01-14 | $21.81 | $40.38 | 7,100 | — | — |
| 2014-01-13 | $21.41 | $39.64 | 19,900 | — | — |
| 2014-01-10 | $21.55 | $39.90 | 18,600 | — | — |
| 2014-01-09 | $21.70 | $40.18 | 17,000 | — | — |
| 2014-01-08 | $21.96 | $40.66 | 14,100 | — | — |
| 2014-01-07 | $22.39 | $41.46 | 18,600 | — | — |
| 2014-01-06 | $21.98 | $40.70 | 15,300 | — | — |
| 2014-01-03 | $22.34 | $41.37 | 12,800 | — | — |
| 2014-01-02 | $22.36 | $41.40 | 20,000 | — | — |