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
- 1991-07-30 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 | $27.02 | $27.02 | 139,300 | — | — |
| 2014-12-30 | $27.26 | $27.26 | 105,500 | — | — |
| 2014-12-29 | $27.39 | $27.39 | 179,700 | — | — |
| 2014-12-26 | $27.62 | $27.62 | 83,300 | — | — |
| 2014-12-24 | $27.47 | $27.47 | 105,400 | — | — |
| 2014-12-23 | $27.22 | $27.22 | 243,100 | — | — |
| 2014-12-22 | $27.34 | $27.34 | 210,700 | — | — |
| 2014-12-19 | $27.17 | $27.17 | 869,600 | — | — |
| 2014-12-18 | $27.03 | $27.03 | 225,500 | — | — |
| 2014-12-17 | $26.54 | $26.54 | 373,000 | — | — |
| 2014-12-16 | $26.13 | $26.13 | 273,000 | — | — |
| 2014-12-15 | $26.21 | $26.21 | 258,500 | — | — |
| 2014-12-12 | $26.48 | $26.48 | 154,600 | — | — |
| 2014-12-11 | $26.88 | $26.88 | 197,700 | — | — |
| 2014-12-10 | $26.90 | $26.90 | 302,500 | — | — |
| 2014-12-09 | $27.29 | $27.29 | 331,700 | — | — |
| 2014-12-08 | $26.90 | $26.90 | 346,300 | — | — |
| 2014-12-05 | $26.94 | $26.94 | 181,300 | — | — |
| 2014-12-04 | $26.86 | $26.86 | 338,900 | — | — |
| 2014-12-03 | $26.70 | $26.70 | 260,400 | — | — |
| 2014-12-02 | $26.40 | $26.40 | 485,600 | — | — |
| 2014-12-01 | $26.06 | $26.06 | 372,500 | — | — |
| 2014-11-28 | $25.79 | $25.79 | 181,500 | — | — |
| 2014-11-26 | $25.91 | $25.91 | 206,700 | — | — |
| 2014-11-25 | $25.92 | $25.92 | 260,100 | — | — |
| 2014-11-24 | $25.75 | $25.75 | 356,000 | — | — |
| 2014-11-21 | $25.70 | $25.70 | 278,300 | — | — |
| 2014-11-20 | $25.86 | $25.86 | 484,500 | — | — |
| 2014-11-19 | $25.72 | $25.72 | 458,700 | — | — |
| 2014-11-18 | $26.14 | $26.14 | 443,300 | — | — |
| 2014-11-17 | $26.41 | $26.41 | 324,900 | — | — |
| 2014-11-14 | $26.54 | $26.54 | 439,800 | — | — |
| 2014-11-13 | $26.38 | $26.38 | 404,800 | — | — |
| 2014-11-12 | $27.29 | $27.29 | 724,200 | — | — |
| 2014-11-11 | $26.84 | $26.84 | 596,300 | — | — |
| 2014-11-10 | $26.24 | $26.24 | 239,500 | — | — |
| 2014-11-07 | $26.23 | $26.23 | 685,400 | — | — |
| 2014-11-06 | $25.86 | $25.86 | 451,200 | — | — |
| 2014-11-05 | $25.87 | $25.87 | 306,600 | — | — |
| 2014-11-04 | $26.00 | $26.00 | 402,800 | — | — |
| 2014-11-03 | $25.86 | $25.86 | 409,300 | — | — |
| 2014-10-31 | $25.90 | $25.90 | 515,700 | — | — |
| 2014-10-30 | $25.56 | $25.56 | 801,100 | — | — |
| 2014-10-29 | $25.30 | $25.30 | 363,100 | — | — |
| 2014-10-28 | $25.30 | $25.30 | 767,000 | — | — |
| 2014-10-27 | $24.90 | $24.90 | 758,500 | — | — |
| 2014-10-24 | $25.48 | $25.48 | 551,200 | — | — |
| 2014-10-23 | $25.10 | $25.10 | 557,200 | — | — |
| 2014-10-22 | $24.74 | $24.74 | 584,800 | — | — |
| 2014-10-21 | $25.56 | $25.56 | 551,800 | — | — |
| 2014-10-20 | $25.19 | $25.19 | 537,800 | — | — |
| 2014-10-17 | $25.13 | $25.13 | 374,900 | — | — |
| 2014-10-16 | $25.30 | $25.30 | 505,400 | — | — |
| 2014-10-15 | $25.60 | $25.60 | 594,400 | — | — |
| 2014-10-14 | $24.95 | $24.95 | 608,000 | — | — |
| 2014-10-13 | $24.69 | $24.69 | 370,500 | — | — |
| 2014-10-10 | $24.41 | $24.41 | 521,100 | — | — |
| 2014-10-09 | $24.44 | $24.44 | 307,700 | — | — |
| 2014-10-08 | $24.85 | $24.85 | 346,100 | — | — |
| 2014-10-07 | $23.91 | $23.91 | 597,600 | — | — |
| 2014-10-06 | $24.48 | $24.48 | 349,000 | — | — |
| 2014-10-03 | $24.19 | $24.19 | 338,600 | — | — |
| 2014-10-02 | $24.25 | $24.25 | 366,100 | — | — |
| 2014-10-01 | $23.95 | $23.95 | 448,000 | — | — |
| 2014-09-30 | $23.91 | $23.91 | 755,600 | — | — |
| 2014-09-29 | $24.33 | $24.33 | 513,900 | — | — |
| 2014-09-26 | $24.10 | $24.10 | 850,900 | — | — |
| 2014-09-25 | $23.15 | $23.15 | 363,900 | — | — |
| 2014-09-24 | $23.10 | $23.10 | 204,400 | — | — |
| 2014-09-23 | $22.95 | $22.95 | 206,300 | — | — |
| 2014-09-22 | $23.05 | $23.05 | 148,700 | — | — |
| 2014-09-19 | $23.00 | $23.00 | 710,000 | — | — |
| 2014-09-18 | $23.18 | $23.18 | 134,200 | — | — |
| 2014-09-17 | $23.01 | $23.01 | 170,300 | — | — |
| 2014-09-16 | $22.82 | $22.82 | 130,600 | — | — |
| 2014-09-15 | $22.94 | $22.94 | 113,800 | — | — |
| 2014-09-12 | $23.29 | $23.29 | 112,300 | — | — |
| 2014-09-11 | $23.59 | $23.59 | 131,200 | — | — |
| 2014-09-10 | $23.35 | $23.35 | 100,900 | — | — |
| 2014-09-09 | $23.17 | $23.17 | 132,300 | — | — |
| 2014-09-08 | $23.39 | $23.39 | 138,700 | — | — |
| 2014-09-05 | $23.41 | $23.41 | 234,900 | — | — |
| 2014-09-04 | $23.21 | $23.21 | 152,200 | — | — |
| 2014-09-03 | $23.43 | $23.43 | 142,400 | — | — |
| 2014-09-02 | $23.50 | $23.50 | 201,800 | — | — |
| 2014-08-29 | $23.16 | $23.16 | 71,200 | — | — |
| 2014-08-28 | $22.96 | $22.96 | 76,500 | — | — |
| 2014-08-27 | $23.23 | $23.23 | 81,100 | — | — |
| 2014-08-26 | $23.33 | $23.33 | 160,800 | — | — |
| 2014-08-25 | $23.01 | $23.01 | 106,200 | — | — |
| 2014-08-22 | $23.32 | $23.32 | 165,200 | — | — |
| 2014-08-21 | $23.33 | $23.33 | 138,500 | — | — |
| 2014-08-20 | $23.19 | $23.19 | 115,800 | — | — |
| 2014-08-19 | $23.47 | $23.47 | 163,900 | — | — |
| 2014-08-18 | $23.53 | $23.53 | 423,000 | — | — |
| 2014-08-15 | $23.38 | $23.38 | 181,400 | — | — |
| 2014-08-14 | $23.55 | $23.55 | 94,400 | — | — |
| 2014-08-13 | $23.61 | $23.61 | 204,400 | — | — |
| 2014-08-12 | $23.60 | $23.60 | 138,900 | — | — |
| 2014-08-11 | $23.57 | $23.57 | 172,500 | — | — |
| 2014-08-08 | $23.49 | $23.49 | 168,300 | — | — |
| 2014-08-07 | $23.36 | $23.36 | 131,400 | — | — |
| 2014-08-06 | $23.56 | $23.56 | 150,600 | — | — |
| 2014-08-05 | $23.40 | $23.40 | 311,200 | — | — |
| 2014-08-04 | $23.32 | $23.32 | 162,900 | — | — |
| 2014-08-01 | $23.06 | $23.06 | 198,800 | — | — |
| 2014-07-31 | $23.18 | $23.18 | 283,200 | — | — |
| 2014-07-30 | $23.73 | $23.73 | 214,600 | — | — |
| 2014-07-29 | $23.53 | $23.53 | 166,200 | — | — |
| 2014-07-28 | $23.56 | $23.56 | 168,900 | — | — |
| 2014-07-25 | $23.63 | $23.63 | 157,800 | — | — |
| 2014-07-24 | $23.78 | $23.78 | 207,800 | — | — |
| 2014-07-23 | $23.75 | $23.75 | 233,300 | — | — |
| 2014-07-22 | $23.74 | $23.74 | 181,600 | — | — |
| 2014-07-21 | $23.68 | $23.68 | 231,000 | — | — |
| 2014-07-18 | $23.76 | $23.76 | 298,200 | — | — |
| 2014-07-17 | $23.67 | $23.67 | 279,900 | — | — |
| 2014-07-16 | $23.69 | $23.69 | 227,700 | — | — |
| 2014-07-15 | $23.56 | $23.56 | 269,800 | — | — |
| 2014-07-14 | $23.72 | $23.72 | 248,500 | — | — |
| 2014-07-11 | $23.57 | $23.57 | 241,000 | — | — |
| 2014-07-10 | $23.63 | $23.63 | 214,000 | — | — |
| 2014-07-09 | $23.90 | $23.90 | 321,800 | — | — |
| 2014-07-08 | $23.88 | $23.88 | 352,600 | — | — |
| 2014-07-07 | $23.85 | $23.85 | 206,800 | — | — |
| 2014-07-03 | $24.07 | $24.07 | 190,200 | — | — |
| 2014-07-02 | $24.00 | $24.00 | 238,100 | — | — |
| 2014-07-01 | $24.35 | $24.35 | 367,300 | — | — |
| 2014-06-30 | $24.04 | $24.04 | 481,700 | — | — |
| 2014-06-27 | $24.12 | $24.12 | 2,223,600 | — | — |
| 2014-06-26 | $22.24 | $22.24 | 316,000 | — | — |
| 2014-06-25 | $22.25 | $22.25 | 209,300 | — | — |
| 2014-06-24 | $22.24 | $22.24 | 197,400 | — | — |
| 2014-06-23 | $22.30 | $22.30 | 203,400 | — | — |
| 2014-06-20 | $22.48 | $22.48 | 337,600 | — | — |
| 2014-06-19 | $22.58 | $22.58 | 121,400 | — | — |
| 2014-06-18 | $22.57 | $22.57 | 102,100 | — | — |
| 2014-06-17 | $22.55 | $22.55 | 221,400 | — | — |
| 2014-06-16 | $22.10 | $22.10 | 192,900 | — | — |
| 2014-06-13 | $21.99 | $21.99 | 124,700 | — | — |
| 2014-06-12 | $21.68 | $21.68 | 135,700 | — | — |
| 2014-06-11 | $21.81 | $21.81 | 150,800 | — | — |
| 2014-06-10 | $21.79 | $21.79 | 156,600 | — | — |
| 2014-06-09 | $22.03 | $22.03 | 371,500 | — | — |
| 2014-06-06 | $21.90 | $21.90 | 192,900 | — | — |
| 2014-06-05 | $21.57 | $21.57 | 212,800 | — | — |
| 2014-06-04 | $21.14 | $21.14 | 105,100 | — | — |
| 2014-06-03 | $21.22 | $21.22 | 121,000 | — | — |
| 2014-06-02 | $21.47 | $21.47 | 106,100 | — | — |
| 2014-05-30 | $21.72 | $21.72 | 150,600 | — | — |
| 2014-05-29 | $22.09 | $22.09 | 138,400 | — | — |
| 2014-05-28 | $22.02 | $22.02 | 183,000 | — | — |
| 2014-05-27 | $22.21 | $22.21 | 180,400 | — | — |
| 2014-05-23 | $21.78 | $21.78 | 147,900 | — | — |
| 2014-05-22 | $21.55 | $21.55 | 79,100 | — | — |
| 2014-05-21 | $21.50 | $21.50 | 116,800 | — | — |
| 2014-05-20 | $21.53 | $21.53 | 224,600 | — | — |
| 2014-05-19 | $21.97 | $21.97 | 176,200 | — | — |
| 2014-05-16 | $21.34 | $21.34 | 165,800 | — | — |
| 2014-05-15 | $21.22 | $21.22 | 245,200 | — | — |
| 2014-05-14 | $20.93 | $20.93 | 144,500 | — | — |
| 2014-05-13 | $21.50 | $21.50 | 192,800 | — | — |
| 2014-05-12 | $21.66 | $21.66 | 221,900 | — | — |
| 2014-05-09 | $21.06 | $21.06 | 207,000 | — | — |
| 2014-05-08 | $20.66 | $20.66 | 146,000 | — | — |
| 2014-05-07 | $20.90 | $20.90 | 200,500 | — | — |
| 2014-05-06 | $20.87 | $20.87 | 159,200 | — | — |
| 2014-05-05 | $21.32 | $21.32 | 171,900 | — | — |
| 2014-05-02 | $21.53 | $21.53 | 153,400 | — | — |
| 2014-05-01 | $21.71 | $21.71 | 283,700 | — | — |
| 2014-04-30 | $21.46 | $21.46 | 356,300 | — | — |
| 2014-04-29 | $21.50 | $21.50 | 249,900 | — | — |
| 2014-04-28 | $21.55 | $21.55 | 337,700 | — | — |
| 2014-04-25 | $21.91 | $21.91 | 394,300 | — | — |
| 2014-04-24 | $21.89 | $21.89 | 240,900 | — | — |
| 2014-04-23 | $21.86 | $21.86 | 289,400 | — | — |
| 2014-04-22 | $22.04 | $22.04 | 265,600 | — | — |
| 2014-04-21 | $22.10 | $22.10 | 196,400 | — | — |
| 2014-04-17 | $21.90 | $21.90 | 195,900 | — | — |
| 2014-04-16 | $21.69 | $21.69 | 200,100 | — | — |
| 2014-04-15 | $21.74 | $21.74 | 404,800 | — | — |
| 2014-04-14 | $21.85 | $21.85 | 587,400 | — | — |
| 2014-04-11 | $21.34 | $21.34 | 491,200 | — | — |
| 2014-04-10 | $21.45 | $21.45 | 406,400 | — | — |
| 2014-04-09 | $21.85 | $21.85 | 498,500 | — | — |
| 2014-04-08 | $21.44 | $21.44 | 606,200 | — | — |
| 2014-04-07 | $21.55 | $21.55 | 508,300 | — | — |
| 2014-04-04 | $21.72 | $21.72 | 637,500 | — | — |
| 2014-04-03 | $22.23 | $22.23 | 405,600 | — | — |
| 2014-04-02 | $22.20 | $22.20 | 303,100 | — | — |
| 2014-04-01 | $22.20 | $22.20 | 224,500 | — | — |
| 2014-03-31 | $21.80 | $21.80 | 317,200 | — | — |
| 2014-03-28 | $21.09 | $21.09 | 598,300 | — | — |
| 2014-03-27 | $21.65 | $21.65 | 483,700 | — | — |
| 2014-03-26 | $21.79 | $21.79 | 512,500 | — | — |
| 2014-03-25 | $22.32 | $22.32 | 421,700 | — | — |
| 2014-03-24 | $22.64 | $22.64 | 320,300 | — | — |
| 2014-03-21 | $22.51 | $22.51 | 314,800 | — | — |
| 2014-03-20 | $22.46 | $22.46 | 136,300 | — | — |
| 2014-03-19 | $22.55 | $22.55 | 165,100 | — | — |
| 2014-03-18 | $22.96 | $22.96 | 173,700 | — | — |
| 2014-03-17 | $22.50 | $22.50 | 179,700 | — | — |
| 2014-03-14 | $22.51 | $22.51 | 211,600 | — | — |
| 2014-03-13 | $22.39 | $22.39 | 365,800 | — | — |
| 2014-03-12 | $22.51 | $22.51 | 259,800 | — | — |
| 2014-03-11 | $22.51 | $22.51 | 324,200 | — | — |
| 2014-03-10 | $22.81 | $22.81 | 406,600 | — | — |
| 2014-03-07 | $22.51 | $22.51 | 1,037,400 | — | — |
| 2014-03-06 | $25.38 | $25.38 | 123,100 | — | — |
| 2014-03-05 | $25.22 | $25.22 | 200,200 | — | — |
| 2014-03-04 | $25.17 | $25.17 | 346,400 | — | — |
| 2014-03-03 | $24.77 | $24.77 | 340,500 | — | — |
| 2014-02-28 | $24.94 | $24.94 | 512,100 | — | — |
| 2014-02-27 | $25.08 | $25.08 | 218,300 | — | — |
| 2014-02-26 | $24.69 | $24.69 | 201,600 | — | — |
| 2014-02-25 | $24.18 | $24.18 | 307,500 | — | — |
| 2014-02-24 | $24.65 | $24.65 | 160,100 | — | — |
| 2014-02-21 | $24.70 | $24.70 | 186,800 | — | — |
| 2014-02-20 | $24.57 | $24.57 | 125,300 | — | — |
| 2014-02-19 | $24.29 | $24.29 | 243,900 | — | — |
| 2014-02-18 | $24.56 | $24.56 | 166,200 | — | — |
| 2014-02-14 | $24.70 | $24.70 | 113,400 | — | — |
| 2014-02-13 | $24.60 | $24.60 | 192,900 | — | — |
| 2014-02-12 | $24.21 | $24.21 | 120,700 | — | — |
| 2014-02-11 | $24.34 | $24.34 | 182,100 | — | — |
| 2014-02-10 | $24.24 | $24.24 | 256,800 | — | — |
| 2014-02-07 | $24.05 | $24.05 | 367,300 | — | — |
| 2014-02-06 | $24.00 | $24.00 | 283,100 | — | — |
| 2014-02-05 | $23.75 | $23.75 | 303,500 | — | — |
| 2014-02-04 | $23.93 | $23.93 | 258,400 | — | — |
| 2014-02-03 | $23.74 | $23.74 | 426,900 | — | — |
| 2014-01-31 | $24.17 | $24.17 | 342,600 | — | — |
| 2014-01-30 | $24.11 | $24.11 | 188,300 | — | — |
| 2014-01-29 | $23.94 | $23.94 | 241,100 | — | — |
| 2014-01-28 | $23.97 | $23.97 | 252,000 | — | — |
| 2014-01-27 | $23.88 | $23.88 | 305,000 | — | — |
| 2014-01-24 | $24.14 | $24.14 | 175,500 | — | — |
| 2014-01-23 | $24.53 | $24.53 | 172,300 | — | — |
| 2014-01-22 | $24.81 | $24.81 | 150,200 | — | — |
| 2014-01-21 | $24.70 | $24.70 | 149,400 | — | — |
| 2014-01-17 | $24.49 | $24.49 | 203,100 | — | — |
| 2014-01-16 | $24.73 | $24.73 | 275,600 | — | — |
| 2014-01-15 | $24.64 | $24.64 | 227,500 | — | — |
| 2014-01-14 | $24.37 | $24.37 | 362,200 | — | — |
| 2014-01-13 | $23.83 | $23.83 | 443,900 | — | — |
| 2014-01-10 | $24.11 | $24.11 | 527,500 | — | — |
| 2014-01-09 | $25.52 | $25.52 | 397,500 | — | — |
| 2014-01-08 | $25.44 | $25.44 | 159,700 | — | — |
| 2014-01-07 | $25.45 | $25.45 | 251,800 | — | — |
| 2014-01-06 | $25.41 | $25.41 | 174,100 | — | — |
| 2014-01-03 | $25.79 | $25.79 | 133,500 | — | — |
| 2014-01-02 | $25.54 | $25.54 | 285,000 | — | — |