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
- 1991-02-01 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 | $28.92 | $28.92 | 537,500 | — | — |
| 2014-12-30 | $28.40 | $28.40 | 194,200 | — | — |
| 2014-12-29 | $28.08 | $28.08 | 158,500 | — | — |
| 2014-12-26 | $27.78 | $27.78 | 143,900 | — | — |
| 2014-12-24 | $27.86 | $27.86 | 85,100 | — | — |
| 2014-12-23 | $28.03 | $28.03 | 203,500 | — | — |
| 2014-12-22 | $28.52 | $28.52 | 292,100 | — | — |
| 2014-12-19 | $27.63 | $27.63 | 765,000 | — | — |
| 2014-12-18 | $27.49 | $27.49 | 611,900 | — | — |
| 2014-12-17 | $26.58 | $26.58 | 289,200 | — | — |
| 2014-12-16 | $25.33 | $25.33 | 373,400 | — | — |
| 2014-12-15 | $25.11 | $25.11 | 450,200 | — | — |
| 2014-12-12 | $25.41 | $25.41 | 348,700 | — | — |
| 2014-12-11 | $25.41 | $25.41 | 212,300 | — | — |
| 2014-12-10 | $25.03 | $25.03 | 253,400 | — | — |
| 2014-12-09 | $25.50 | $25.50 | 553,900 | — | — |
| 2014-12-08 | $24.67 | $24.67 | 628,200 | — | — |
| 2014-12-05 | $24.95 | $24.95 | 1,067,100 | — | — |
| 2014-12-04 | $24.01 | $24.01 | 943,900 | — | — |
| 2014-12-03 | $23.79 | $23.79 | 2,141,800 | — | — |
| 2014-12-02 | $23.75 | $23.75 | 1,924,100 | — | — |
| 2014-12-01 | $27.39 | $27.39 | 138,800 | — | — |
| 2014-11-28 | $27.86 | $27.86 | 129,300 | — | — |
| 2014-11-26 | $27.92 | $27.92 | 174,000 | — | — |
| 2014-11-25 | $27.96 | $27.96 | 195,400 | — | — |
| 2014-11-24 | $27.85 | $27.85 | 136,000 | — | — |
| 2014-11-21 | $27.83 | $27.83 | 289,200 | — | — |
| 2014-11-20 | $27.48 | $27.48 | 125,800 | — | — |
| 2014-11-19 | $27.47 | $27.47 | 148,500 | — | — |
| 2014-11-18 | $28.10 | $28.10 | 66,100 | — | — |
| 2014-11-17 | $27.91 | $27.91 | 64,000 | — | — |
| 2014-11-14 | $27.82 | $27.82 | 67,900 | — | — |
| 2014-11-13 | $28.34 | $28.34 | 81,800 | — | — |
| 2014-11-12 | $28.39 | $28.39 | 124,900 | — | — |
| 2014-11-11 | $28.34 | $28.34 | 148,600 | — | — |
| 2014-11-10 | $28.02 | $28.02 | 138,100 | — | — |
| 2014-11-07 | $27.87 | $27.87 | 81,700 | — | — |
| 2014-11-06 | $28.68 | $28.68 | 108,300 | — | — |
| 2014-11-05 | $28.29 | $28.29 | 118,700 | — | — |
| 2014-11-04 | $27.72 | $27.72 | 107,900 | — | — |
| 2014-11-03 | $28.21 | $28.21 | 117,500 | — | — |
| 2014-10-31 | $28.55 | $28.55 | 222,700 | — | — |
| 2014-10-30 | $28.23 | $28.23 | 215,900 | — | — |
| 2014-10-29 | $27.90 | $27.90 | 172,200 | — | — |
| 2014-10-28 | $28.35 | $28.35 | 184,800 | — | — |
| 2014-10-27 | $27.85 | $27.85 | 128,200 | — | — |
| 2014-10-24 | $26.78 | $26.78 | 119,900 | — | — |
| 2014-10-23 | $26.20 | $26.20 | 172,300 | — | — |
| 2014-10-22 | $25.84 | $25.84 | 526,500 | — | — |
| 2014-10-21 | $27.14 | $27.14 | 336,800 | — | — |
| 2014-10-20 | $27.52 | $27.52 | 158,600 | — | — |
| 2014-10-17 | $28.43 | $28.43 | 260,000 | — | — |
| 2014-10-16 | $27.46 | $27.46 | 247,700 | — | — |
| 2014-10-15 | $27.38 | $27.38 | 158,900 | — | — |
| 2014-10-14 | $27.11 | $27.11 | 198,800 | — | — |
| 2014-10-13 | $27.07 | $27.07 | 338,400 | — | — |
| 2014-10-10 | $25.76 | $25.76 | 239,300 | — | — |
| 2014-10-09 | $25.29 | $25.29 | 187,500 | — | — |
| 2014-10-08 | $26.29 | $26.29 | 118,400 | — | — |
| 2014-10-07 | $25.96 | $25.96 | 77,000 | — | — |
| 2014-10-06 | $26.51 | $26.51 | 98,900 | — | — |
| 2014-10-03 | $27.49 | $27.49 | 210,500 | — | — |
| 2014-10-02 | $27.10 | $27.10 | 92,600 | — | — |
| 2014-10-01 | $26.51 | $26.51 | 170,200 | — | — |
| 2014-09-30 | $26.87 | $26.87 | 197,300 | — | — |
| 2014-09-29 | $26.93 | $26.93 | 148,600 | — | — |
| 2014-09-26 | $26.53 | $26.53 | 127,800 | — | — |
| 2014-09-25 | $26.44 | $26.44 | 151,500 | — | — |
| 2014-09-24 | $26.56 | $26.56 | 127,300 | — | — |
| 2014-09-23 | $26.37 | $26.37 | 225,700 | — | — |
| 2014-09-22 | $26.34 | $26.34 | 152,700 | — | — |
| 2014-09-19 | $26.99 | $26.99 | 342,200 | — | — |
| 2014-09-18 | $26.97 | $26.97 | 422,200 | — | — |
| 2014-09-17 | $25.27 | $25.27 | 306,000 | — | — |
| 2014-09-16 | $24.93 | $24.93 | 242,600 | — | — |
| 2014-09-15 | $24.46 | $24.46 | 200,500 | — | — |
| 2014-09-12 | $24.61 | $24.61 | 159,600 | — | — |
| 2014-09-11 | $24.34 | $24.34 | 91,900 | — | — |
| 2014-09-10 | $23.85 | $23.85 | 59,400 | — | — |
| 2014-09-09 | $23.82 | $23.82 | 128,100 | — | — |
| 2014-09-08 | $23.81 | $23.81 | 72,400 | — | — |
| 2014-09-05 | $23.42 | $23.42 | 83,400 | — | — |
| 2014-09-04 | $23.37 | $23.37 | 146,600 | — | — |
| 2014-09-03 | $23.41 | $23.41 | 184,000 | — | — |
| 2014-09-02 | $23.78 | $23.78 | 183,600 | — | — |
| 2014-08-29 | $23.60 | $23.60 | 45,000 | — | — |
| 2014-08-28 | $23.36 | $23.36 | 59,200 | — | — |
| 2014-08-27 | $23.82 | $23.82 | 122,000 | — | — |
| 2014-08-26 | $24.36 | $24.36 | 118,200 | — | — |
| 2014-08-25 | $23.83 | $23.83 | 152,300 | — | — |
| 2014-08-22 | $23.65 | $23.65 | 53,000 | — | — |
| 2014-08-21 | $23.68 | $23.68 | 102,100 | — | — |
| 2014-08-20 | $23.61 | $23.61 | 109,600 | — | — |
| 2014-08-19 | $24.16 | $24.16 | 73,500 | — | — |
| 2014-08-18 | $24.25 | $24.25 | 120,600 | — | — |
| 2014-08-15 | $23.92 | $23.92 | 173,400 | — | — |
| 2014-08-14 | $24.47 | $24.47 | 150,900 | — | — |
| 2014-08-13 | $24.37 | $24.37 | 149,300 | — | — |
| 2014-08-12 | $24.42 | $24.42 | 158,000 | — | — |
| 2014-08-11 | $25.11 | $25.11 | 136,500 | — | — |
| 2014-08-08 | $24.83 | $24.83 | 135,600 | — | — |
| 2014-08-07 | $24.59 | $24.59 | 134,400 | — | — |
| 2014-08-06 | $24.61 | $24.61 | 216,600 | — | — |
| 2014-08-05 | $24.20 | $24.20 | 144,000 | — | — |
| 2014-08-04 | $23.78 | $23.78 | 247,400 | — | — |
| 2014-08-01 | $23.82 | $23.82 | 215,000 | — | — |
| 2014-07-31 | $23.87 | $23.87 | 188,500 | — | — |
| 2014-07-30 | $24.05 | $24.05 | 319,800 | — | — |
| 2014-07-29 | $23.79 | $23.79 | 346,700 | — | — |
| 2014-07-28 | $23.47 | $23.47 | 387,500 | — | — |
| 2014-07-25 | $22.97 | $22.97 | 331,800 | — | — |
| 2014-07-24 | $23.55 | $23.55 | 526,800 | — | — |
| 2014-07-23 | $25.33 | $25.33 | 698,900 | — | — |
| 2014-07-22 | $22.49 | $22.49 | 295,700 | — | — |
| 2014-07-21 | $21.49 | $21.49 | 194,400 | — | — |
| 2014-07-18 | $21.79 | $21.79 | 286,100 | — | — |
| 2014-07-17 | $21.31 | $21.31 | 175,600 | — | — |
| 2014-07-16 | $21.41 | $21.41 | 218,000 | — | — |
| 2014-07-15 | $21.02 | $21.02 | 214,500 | — | — |
| 2014-07-14 | $21.36 | $21.36 | 109,800 | — | — |
| 2014-07-11 | $21.52 | $21.52 | 135,500 | — | — |
| 2014-07-10 | $21.19 | $21.19 | 163,100 | — | — |
| 2014-07-09 | $21.44 | $21.44 | 134,700 | — | — |
| 2014-07-08 | $21.20 | $21.20 | 259,300 | — | — |
| 2014-07-07 | $21.81 | $21.81 | 253,300 | — | — |
| 2014-07-03 | $22.13 | $22.13 | 112,100 | — | — |
| 2014-07-02 | $21.92 | $21.92 | 308,800 | — | — |
| 2014-07-01 | $21.88 | $21.88 | 278,800 | — | — |
| 2014-06-30 | $22.11 | $22.11 | 184,900 | — | — |
| 2014-06-27 | $22.21 | $22.21 | 620,900 | — | — |
| 2014-06-26 | $22.27 | $22.27 | 120,800 | — | — |
| 2014-06-25 | $22.31 | $22.31 | 243,300 | — | — |
| 2014-06-24 | $22.13 | $22.13 | 260,900 | — | — |
| 2014-06-23 | $23.39 | $23.39 | 163,400 | — | — |
| 2014-06-20 | $23.98 | $23.98 | 180,800 | — | — |
| 2014-06-19 | $24.02 | $24.02 | 100,400 | — | — |
| 2014-06-18 | $24.21 | $24.21 | 149,000 | — | — |
| 2014-06-17 | $24.14 | $24.14 | 262,800 | — | — |
| 2014-06-16 | $22.43 | $22.43 | 154,100 | — | — |
| 2014-06-13 | $22.70 | $22.70 | 82,400 | — | — |
| 2014-06-12 | $23.00 | $23.00 | 78,700 | — | — |
| 2014-06-11 | $23.60 | $23.60 | 102,100 | — | — |
| 2014-06-10 | $23.92 | $23.92 | 258,800 | — | — |
| 2014-06-09 | $24.25 | $24.25 | 101,100 | — | — |
| 2014-06-06 | $24.01 | $24.01 | 110,000 | — | — |
| 2014-06-05 | $23.56 | $23.56 | 203,800 | — | — |
| 2014-06-04 | $23.08 | $23.08 | 424,200 | — | — |
| 2014-06-03 | $23.06 | $23.06 | 194,700 | — | — |
| 2014-06-02 | $22.72 | $22.72 | 223,600 | — | — |
| 2014-05-30 | $22.70 | $22.70 | 208,100 | — | — |
| 2014-05-29 | $22.55 | $22.55 | 229,800 | — | — |
| 2014-05-28 | $22.49 | $22.49 | 95,900 | — | — |
| 2014-05-27 | $22.85 | $22.85 | 151,400 | — | — |
| 2014-05-23 | $22.18 | $22.18 | 148,700 | — | — |
| 2014-05-22 | $22.00 | $22.00 | 132,500 | — | — |
| 2014-05-21 | $20.79 | $20.79 | 91,800 | — | — |
| 2014-05-20 | $20.78 | $20.78 | 162,000 | — | — |
| 2014-05-19 | $20.67 | $20.67 | 86,000 | — | — |
| 2014-05-16 | $20.98 | $20.98 | 87,900 | — | — |
| 2014-05-15 | $20.81 | $20.81 | 122,200 | — | — |
| 2014-05-14 | $21.04 | $21.04 | 171,500 | — | — |
| 2014-05-13 | $21.23 | $21.23 | 133,100 | — | — |
| 2014-05-12 | $21.77 | $21.77 | 152,900 | — | — |
| 2014-05-09 | $21.05 | $21.05 | 151,700 | — | — |
| 2014-05-08 | $20.68 | $20.68 | 109,400 | — | — |
| 2014-05-07 | $21.26 | $21.26 | 436,100 | — | — |
| 2014-05-06 | $21.07 | $21.07 | 197,300 | — | — |
| 2014-05-05 | $21.03 | $21.03 | 87,100 | — | — |
| 2014-05-02 | $21.53 | $21.53 | 153,900 | — | — |
| 2014-05-01 | $21.20 | $21.20 | 229,200 | — | — |
| 2014-04-30 | $21.45 | $21.45 | 222,500 | — | — |
| 2014-04-29 | $21.18 | $21.18 | 290,000 | — | — |
| 2014-04-28 | $20.99 | $20.99 | 253,800 | — | — |
| 2014-04-25 | $20.95 | $20.95 | 406,700 | — | — |
| 2014-04-24 | $21.55 | $21.55 | 972,800 | — | — |
| 2014-04-23 | $23.92 | $23.92 | 149,800 | — | — |
| 2014-04-22 | $24.41 | $24.41 | 175,500 | — | — |
| 2014-04-21 | $24.46 | $24.46 | 89,900 | — | — |
| 2014-04-17 | $24.35 | $24.35 | 99,400 | — | — |
| 2014-04-16 | $24.40 | $24.40 | 114,500 | — | — |
| 2014-04-15 | $24.33 | $24.33 | 254,300 | — | — |
| 2014-04-14 | $24.47 | $24.47 | 146,400 | — | — |
| 2014-04-11 | $24.99 | $24.99 | 227,300 | — | — |
| 2014-04-10 | $25.01 | $25.01 | 187,600 | — | — |
| 2014-04-09 | $25.67 | $25.67 | 150,200 | — | — |
| 2014-04-08 | $25.32 | $25.32 | 291,400 | — | — |
| 2014-04-07 | $25.73 | $25.73 | 125,600 | — | — |
| 2014-04-04 | $26.05 | $26.05 | 226,300 | — | — |
| 2014-04-03 | $27.08 | $27.08 | 135,800 | — | — |
| 2014-04-02 | $27.13 | $27.13 | 139,100 | — | — |
| 2014-04-01 | $27.54 | $27.54 | 262,700 | — | — |
| 2014-03-31 | $27.30 | $27.30 | 159,000 | — | — |
| 2014-03-28 | $27.40 | $27.40 | 90,900 | — | — |
| 2014-03-27 | $27.87 | $27.87 | 118,000 | — | — |
| 2014-03-26 | $28.00 | $28.00 | 138,900 | — | — |
| 2014-03-25 | $28.36 | $28.36 | 346,900 | — | — |
| 2014-03-24 | $28.14 | $28.14 | 104,200 | — | — |
| 2014-03-21 | $28.54 | $28.54 | 139,400 | — | — |
| 2014-03-20 | $29.02 | $29.02 | 118,700 | — | — |
| 2014-03-19 | $29.28 | $29.28 | 104,400 | — | — |
| 2014-03-18 | $29.24 | $29.24 | 143,700 | — | — |
| 2014-03-17 | $28.37 | $28.37 | 88,000 | — | — |
| 2014-03-14 | $28.29 | $28.29 | 109,000 | — | — |
| 2014-03-13 | $28.25 | $28.25 | 73,400 | — | — |
| 2014-03-12 | $28.44 | $28.44 | 115,600 | — | — |
| 2014-03-11 | $29.03 | $29.03 | 62,700 | — | — |
| 2014-03-10 | $29.45 | $29.45 | 108,600 | — | — |
| 2014-03-07 | $29.14 | $29.14 | 69,700 | — | — |
| 2014-03-06 | $28.90 | $28.90 | 79,900 | — | — |
| 2014-03-05 | $29.13 | $29.13 | 110,500 | — | — |
| 2014-03-04 | $29.25 | $29.25 | 179,100 | — | — |
| 2014-03-03 | $28.03 | $28.03 | 186,900 | — | — |
| 2014-02-28 | $28.02 | $28.02 | 204,200 | — | — |
| 2014-02-27 | $28.05 | $28.05 | 113,900 | — | — |
| 2014-02-26 | $27.79 | $27.79 | 157,200 | — | — |
| 2014-02-25 | $27.70 | $27.70 | 148,700 | — | — |
| 2014-02-24 | $27.57 | $27.57 | 120,300 | — | — |
| 2014-02-21 | $27.94 | $27.94 | 119,200 | — | — |
| 2014-02-20 | $28.03 | $28.03 | 97,700 | — | — |
| 2014-02-19 | $27.77 | $27.77 | 158,900 | — | — |
| 2014-02-18 | $27.85 | $27.85 | 226,400 | — | — |
| 2014-02-14 | $27.99 | $27.99 | 162,000 | — | — |
| 2014-02-13 | $27.98 | $27.98 | 134,200 | — | — |
| 2014-02-12 | $27.85 | $27.85 | 493,900 | — | — |
| 2014-02-11 | $28.98 | $28.98 | 118,300 | — | — |
| 2014-02-10 | $29.05 | $29.05 | 198,500 | — | — |
| 2014-02-07 | $28.41 | $28.41 | 111,000 | — | — |
| 2014-02-06 | $28.17 | $28.17 | 135,200 | — | — |
| 2014-02-05 | $28.67 | $28.67 | 120,300 | — | — |
| 2014-02-04 | $28.29 | $28.29 | 211,400 | — | — |
| 2014-02-03 | $28.16 | $28.16 | 195,000 | — | — |
| 2014-01-31 | $29.56 | $29.56 | 273,400 | — | — |
| 2014-01-30 | $30.56 | $30.56 | 132,500 | — | — |
| 2014-01-29 | $30.04 | $30.04 | 154,700 | — | — |
| 2014-01-28 | $30.47 | $30.47 | 210,000 | — | — |
| 2014-01-27 | $30.58 | $30.58 | 396,500 | — | — |
| 2014-01-24 | $31.32 | $31.32 | 295,000 | — | — |
| 2014-01-23 | $31.49 | $31.49 | 144,900 | — | — |
| 2014-01-22 | $31.65 | $31.65 | 267,800 | — | — |
| 2014-01-21 | $31.52 | $31.52 | 347,000 | — | — |
| 2014-01-17 | $31.44 | $31.44 | 194,400 | — | — |
| 2014-01-16 | $31.70 | $31.70 | 169,400 | — | — |
| 2014-01-15 | $31.71 | $31.71 | 281,000 | — | — |
| 2014-01-14 | $31.66 | $31.66 | 317,000 | — | — |
| 2014-01-13 | $30.84 | $30.84 | 338,900 | — | — |
| 2014-01-10 | $30.89 | $30.89 | 239,100 | — | — |
| 2014-01-09 | $31.00 | $31.00 | 385,600 | — | — |
| 2014-01-08 | $30.60 | $30.60 | 448,500 | — | — |
| 2014-01-07 | $30.05 | $30.05 | 117,200 | — | — |
| 2014-01-06 | $29.49 | $29.49 | 147,900 | — | — |
| 2014-01-03 | $29.89 | $29.89 | 175,500 | — | — |
| 2014-01-02 | $29.50 | $29.50 | 297,300 | — | — |