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
- 1996-06-28 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 | $25.17 | $25.30 | 655,135 | — | — |
| 2014-12-30 | $24.90 | $25.03 | 581,679 | — | — |
| 2014-12-29 | $25.19 | $25.33 | 315,356 | — | — |
| 2014-12-26 | $25.33 | $25.47 | 346,304 | — | — |
| 2014-12-24 | $24.89 | $25.02 | 338,194 | — | — |
| 2014-12-23 | $24.79 | $24.93 | 833,367 | — | — |
| 2014-12-22 | $25.38 | $25.52 | 460,123 | — | — |
| 2014-12-19 | $25.28 | $25.42 | 1,529,052 | — | — |
| 2014-12-18 | $25.44 | $25.57 | 1,180,790 | — | — |
| 2014-12-17 | $24.69 | $24.83 | 577,484 | — | — |
| 2014-12-16 | $24.02 | $24.15 | 968,347 | — | — |
| 2014-12-15 | $24.10 | $24.24 | 608,805 | — | — |
| 2014-12-12 | $24.62 | $24.75 | 746,208 | — | — |
| 2014-12-11 | $24.93 | $25.07 | 326,728 | — | — |
| 2014-12-10 | $24.82 | $24.96 | 435,793 | — | — |
| 2014-12-09 | $25.45 | $25.58 | 483,987 | — | — |
| 2014-12-08 | $25.71 | $25.85 | 647,304 | — | — |
| 2014-12-05 | $25.68 | $25.82 | 567,976 | — | — |
| 2014-12-04 | $25.53 | $25.67 | 414,726 | — | — |
| 2014-12-03 | $25.55 | $25.69 | 401,396 | — | — |
| 2014-12-02 | $25.83 | $25.97 | 741,175 | — | — |
| 2014-12-01 | $25.55 | $25.69 | 335,211 | — | — |
| 2014-11-28 | $25.67 | $25.81 | 522,393 | — | — |
| 2014-11-26 | $25.94 | $26.08 | 391,515 | — | — |
| 2014-11-25 | $25.70 | $25.84 | 372,498 | — | — |
| 2014-11-24 | $25.82 | $25.96 | 694,286 | — | — |
| 2014-11-21 | $25.24 | $25.38 | 596,874 | — | — |
| 2014-11-20 | $25.46 | $25.60 | 282,730 | — | — |
| 2014-11-19 | $25.41 | $25.55 | 275,738 | — | — |
| 2014-11-18 | $25.71 | $25.85 | 373,524 | — | — |
| 2014-11-17 | $25.20 | $25.34 | 503,935 | — | — |
| 2014-11-14 | $25.27 | $25.41 | 448,657 | — | — |
| 2014-11-13 | $25.33 | $25.47 | 393,286 | — | — |
| 2014-11-12 | $25.68 | $25.82 | 484,453 | — | — |
| 2014-11-11 | $25.53 | $25.67 | 282,916 | — | — |
| 2014-11-10 | $25.52 | $25.66 | 481,843 | — | — |
| 2014-11-07 | $25.19 | $25.33 | 458,259 | — | — |
| 2014-11-06 | $25.40 | $25.54 | 695,312 | — | — |
| 2014-11-05 | $25.24 | $25.38 | 398,879 | — | — |
| 2014-11-04 | $25.42 | $25.56 | 505,986 | — | — |
| 2014-11-03 | $25.42 | $25.56 | 485,385 | — | — |
| 2014-10-31 | $25.17 | $25.30 | 685,337 | — | — |
| 2014-10-30 | $25.41 | $25.55 | 530,316 | — | — |
| 2014-10-29 | $25.23 | $25.37 | 771,657 | — | — |
| 2014-10-28 | $25.16 | $25.29 | 584,382 | — | — |
| 2014-10-27 | $24.79 | $24.93 | 682,541 | — | — |
| 2014-10-24 | $24.50 | $24.64 | 810,249 | — | — |
| 2014-10-23 | $24.58 | $24.71 | 1,144,528 | — | — |
| 2014-10-22 | $24.08 | $24.21 | 806,241 | — | — |
| 2014-10-21 | $24.22 | $24.36 | 603,678 | — | — |
| 2014-10-20 | $23.73 | $23.86 | 526,774 | — | — |
| 2014-10-17 | $23.51 | $23.64 | 1,693,301 | — | — |
| 2014-10-16 | $22.87 | $23.00 | 1,196,450 | — | — |
| 2014-10-15 | $23.03 | $23.16 | 878,764 | — | — |
| 2014-10-14 | $22.94 | $23.06 | 754,039 | — | — |
| 2014-10-13 | $23.05 | $23.18 | 867,019 | — | — |
| 2014-10-10 | $23.39 | $23.51 | 1,033,692 | — | — |
| 2014-10-09 | $23.62 | $23.75 | 1,461,003 | — | — |
| 2014-10-08 | $24.14 | $24.27 | 904,119 | — | — |
| 2014-10-07 | $23.92 | $24.05 | 753,200 | — | — |
| 2014-10-06 | $24.34 | $24.47 | 1,099,690 | — | — |
| 2014-10-03 | $24.41 | $24.54 | 1,641,193 | — | — |
| 2014-10-02 | $24.22 | $24.36 | 762,894 | — | — |
| 2014-10-01 | $24.27 | $24.40 | 971,702 | — | — |
| 2014-09-30 | $24.43 | $24.56 | 1,016,447 | — | — |
| 2014-09-29 | $24.66 | $24.80 | 972,262 | — | — |
| 2014-09-26 | $24.77 | $24.91 | 896,755 | — | — |
| 2014-09-25 | $24.93 | $25.07 | 1,184,798 | — | — |
| 2014-09-24 | $25.47 | $25.61 | 854,155 | — | — |
| 2014-09-23 | $25.33 | $25.47 | 772,589 | — | — |
| 2014-09-22 | $25.61 | $25.75 | 987,456 | — | — |
| 2014-09-19 | $25.36 | $25.50 | 691,396 | — | — |
| 2014-09-18 | $25.57 | $25.71 | 490,885 | — | — |
| 2014-09-17 | $25.32 | $25.46 | 392,727 | — | — |
| 2014-09-16 | $25.42 | $25.56 | 458,725 | — | — |
| 2014-09-15 | $25.11 | $25.25 | 1,184,332 | — | — |
| 2014-09-12 | $25.52 | $25.66 | 395,057 | — | — |
| 2014-09-11 | $25.62 | $25.76 | 566,485 | — | — |
| 2014-09-10 | $25.75 | $25.89 | 691,490 | — | — |
| 2014-09-09 | $25.78 | $25.92 | 795,707 | — | — |
| 2014-09-08 | $25.77 | $25.91 | 692,422 | — | — |
| 2014-09-05 | $25.50 | $25.64 | 747,607 | — | — |
| 2014-09-04 | $25.38 | $25.52 | 639,754 | — | — |
| 2014-09-03 | $25.97 | $26.11 | 585,408 | — | — |
| 2014-09-02 | $25.91 | $26.05 | 621,763 | — | — |
| 2014-08-29 | $25.93 | $26.07 | 284,408 | — | — |
| 2014-08-28 | $25.78 | $25.92 | 633,788 | — | — |
| 2014-08-27 | $25.94 | $26.08 | 550,917 | — | — |
| 2014-08-26 | $26.01 | $26.16 | 447,445 | — | — |
| 2014-08-25 | $25.76 | $25.90 | 365,134 | — | — |
| 2014-08-22 | $25.68 | $25.82 | 319,644 | — | — |
| 2014-08-21 | $25.65 | $25.79 | 375,947 | — | — |
| 2014-08-20 | $25.79 | $25.93 | 235,748 | — | — |
| 2014-08-19 | $25.95 | $26.09 | 566,671 | — | — |
| 2014-08-18 | $25.76 | $25.90 | 347,423 | — | — |
| 2014-08-15 | $25.70 | $25.84 | 517,825 | — | — |
| 2014-08-14 | $25.78 | $25.92 | 525,376 | — | — |
| 2014-08-13 | $25.64 | $25.78 | 473,546 | — | — |
| 2014-08-12 | $25.31 | $25.44 | 482,961 | — | — |
| 2014-08-11 | $25.41 | $25.55 | 492,190 | — | — |
| 2014-08-08 | $25.25 | $25.39 | 430,666 | — | — |
| 2014-08-07 | $25.21 | $25.35 | 408,108 | — | — |
| 2014-08-06 | $25.31 | $25.44 | 1,333,481 | — | — |
| 2014-08-05 | $25.80 | $25.94 | 1,158,418 | — | — |
| 2014-08-04 | $25.85 | $25.99 | 675,922 | — | — |
| 2014-08-01 | $25.98 | $26.12 | 671,448 | — | — |
| 2014-07-31 | $26.21 | $26.35 | 772,682 | — | — |
| 2014-07-30 | $26.59 | $26.74 | 1,240,356 | — | — |
| 2014-07-29 | $27.01 | $27.16 | 1,269,160 | — | — |
| 2014-07-28 | $26.72 | $26.87 | 1,095,962 | — | — |
| 2014-07-25 | $26.81 | $26.95 | 1,012,998 | — | — |
| 2014-07-24 | $26.69 | $26.84 | 1,086,174 | — | — |
| 2014-07-23 | $26.85 | $27.00 | 580,001 | — | — |
| 2014-07-22 | $26.74 | $26.89 | 638,262 | — | — |
| 2014-07-21 | $26.80 | $26.94 | 464,598 | — | — |
| 2014-07-18 | $27.01 | $27.16 | 1,257,881 | — | — |
| 2014-07-17 | $26.21 | $26.35 | 1,194,866 | — | — |
| 2014-07-16 | $26.63 | $26.77 | 776,038 | — | — |
| 2014-07-15 | $26.69 | $26.84 | 872,705 | — | — |
| 2014-07-14 | $26.93 | $27.07 | 1,015,142 | — | — |
| 2014-07-11 | $26.52 | $26.66 | 572,451 | — | — |
| 2014-07-10 | $26.29 | $26.44 | 578,137 | — | — |
| 2014-07-09 | $26.35 | $26.49 | 658,211 | — | — |
| 2014-07-08 | $26.31 | $26.46 | 1,130,173 | — | — |
| 2014-07-07 | $26.44 | $26.59 | 953,525 | — | — |
| 2014-07-03 | $26.34 | $26.48 | 236,121 | — | — |
| 2014-07-02 | $26.23 | $26.37 | 565,366 | — | — |
| 2014-07-01 | $26.27 | $26.42 | 747,607 | — | — |
| 2014-06-30 | $26.23 | $26.37 | 643,949 | — | — |
| 2014-06-27 | $26.27 | $26.42 | 1,033,599 | — | — |
| 2014-06-26 | $26.07 | $26.21 | 636,398 | — | — |
| 2014-06-25 | $25.99 | $26.13 | 677,600 | — | — |
| 2014-06-24 | $25.90 | $26.04 | 881,934 | — | — |
| 2014-06-23 | $25.99 | $26.13 | 927,890 | — | — |
| 2014-06-20 | $26.60 | $26.75 | 1,364,615 | — | — |
| 2014-06-19 | $26.01 | $26.16 | 728,031 | — | — |
| 2014-06-18 | $25.96 | $26.10 | 1,265,711 | — | — |
| 2014-06-17 | $25.23 | $25.37 | 652,804 | — | — |
| 2014-06-16 | $25.15 | $25.28 | 674,617 | — | — |
| 2014-06-13 | $25.08 | $25.22 | 928,822 | — | — |
| 2014-06-12 | $25.24 | $25.38 | 993,142 | — | — |
| 2014-06-11 | $25.17 | $25.30 | 684,125 | — | — |
| 2014-06-10 | $24.85 | $24.98 | 469,631 | — | — |
| 2014-06-09 | $24.83 | $24.97 | 498,436 | — | — |
| 2014-06-06 | $24.81 | $24.95 | 838,308 | — | — |
| 2014-06-05 | $24.75 | $24.88 | 381,913 | — | — |
| 2014-06-04 | $24.61 | $24.74 | 357,211 | — | — |
| 2014-06-03 | $24.37 | $24.51 | 300,255 | — | — |
| 2014-06-02 | $24.49 | $24.62 | 828,427 | — | — |
| 2014-05-30 | $24.63 | $24.76 | 544,392 | — | — |
| 2014-05-29 | $24.72 | $24.85 | 512,605 | — | — |
| 2014-05-28 | $24.71 | $24.84 | 1,415,419 | — | — |
| 2014-05-27 | $24.65 | $24.79 | 712,743 | — | — |
| 2014-05-23 | $24.21 | $24.34 | 340,152 | — | — |
| 2014-05-22 | $24.19 | $24.32 | 348,168 | — | — |
| 2014-05-21 | $24.19 | $24.32 | 470,657 | — | — |
| 2014-05-20 | $23.98 | $24.11 | 629,779 | — | — |
| 2014-05-19 | $24.34 | $24.47 | 706,871 | — | — |
| 2014-05-16 | $24.23 | $24.37 | 467,580 | — | — |
| 2014-05-15 | $24.02 | $24.15 | 1,344,294 | — | — |
| 2014-05-14 | $23.86 | $23.99 | 443,810 | — | — |
| 2014-05-13 | $23.87 | $24.00 | 549,705 | — | — |
| 2014-05-12 | $24.15 | $24.28 | 529,104 | — | — |
| 2014-05-09 | $23.95 | $24.09 | 558,095 | — | — |
| 2014-05-08 | $23.68 | $23.81 | 547,841 | — | — |
| 2014-05-07 | $23.77 | $23.90 | 1,923,922 | — | — |
| 2014-05-06 | $23.75 | $23.88 | 1,029,777 | — | — |
| 2014-05-05 | $23.70 | $23.83 | 805,775 | — | — |
| 2014-05-02 | $23.32 | $23.45 | 457,606 | — | — |
| 2014-05-01 | $23.60 | $23.73 | 715,167 | — | — |
| 2014-04-30 | $23.49 | $23.62 | 672,287 | — | — |
| 2014-04-29 | $23.39 | $23.51 | 724,955 | — | — |
| 2014-04-28 | $23.05 | $23.18 | 1,347,090 | — | — |
| 2014-04-25 | $22.74 | $22.87 | 1,351,472 | — | — |
| 2014-04-24 | $22.64 | $22.76 | 1,244,924 | — | — |
| 2014-04-23 | $22.48 | $22.61 | 1,046,556 | — | — |
| 2014-04-22 | $22.50 | $22.62 | 699,786 | — | — |
| 2014-04-21 | $22.43 | $22.55 | 867,951 | — | — |
| 2014-04-17 | $22.05 | $22.17 | 1,698,615 | — | — |
| 2014-04-16 | $21.82 | $21.94 | 1,734,410 | — | — |
| 2014-04-15 | $21.47 | $21.58 | 1,781,113 | — | — |
| 2014-04-14 | $21.68 | $21.80 | 1,576,872 | — | — |
| 2014-04-11 | $21.59 | $21.71 | 1,911,431 | — | — |
| 2014-04-10 | $21.87 | $21.99 | 770,538 | — | — |
| 2014-04-09 | $22.62 | $22.75 | 1,033,692 | — | — |
| 2014-04-08 | $22.27 | $22.39 | 912,695 | — | — |
| 2014-04-07 | $22.26 | $22.38 | 830,571 | — | — |
| 2014-04-04 | $22.28 | $22.40 | 1,509,103 | — | — |
| 2014-04-03 | $22.85 | $22.97 | 888,832 | — | — |
| 2014-04-02 | $22.73 | $22.86 | 540,384 | — | — |
| 2014-04-01 | $22.61 | $22.74 | 731,107 | — | — |
| 2014-03-31 | $22.62 | $22.75 | 1,029,497 | — | — |
| 2014-03-28 | $22.23 | $22.35 | 1,165,409 | — | — |
| 2014-03-27 | $22.23 | $22.35 | 628,195 | — | — |
| 2014-03-26 | $22.26 | $22.38 | 957,533 | — | — |
| 2014-03-25 | $22.36 | $22.48 | 785,360 | — | — |
| 2014-03-24 | $22.33 | $22.46 | 1,106,775 | — | — |
| 2014-03-21 | $22.41 | $22.53 | 1,884,771 | — | — |
| 2014-03-20 | $22.67 | $22.79 | 555,112 | — | — |
| 2014-03-19 | $22.73 | $22.86 | 781,352 | — | — |
| 2014-03-18 | $23.28 | $23.41 | 1,373,564 | — | — |
| 2014-03-17 | $22.27 | $22.39 | 1,367,692 | — | — |
| 2014-03-14 | $21.95 | $22.07 | 1,553,941 | — | — |
| 2014-03-13 | $22.35 | $22.47 | 2,033,826 | — | — |
| 2014-03-12 | $23.12 | $23.24 | 2,036,902 | — | — |
| 2014-03-11 | $23.24 | $23.36 | 910,831 | — | — |
| 2014-03-10 | $23.27 | $23.40 | 613,932 | — | — |
| 2014-03-07 | $23.45 | $23.58 | 930,314 | — | — |
| 2014-03-06 | $23.61 | $23.74 | 1,358,463 | — | — |
| 2014-03-05 | $23.56 | $23.69 | 1,033,040 | — | — |
| 2014-03-04 | $23.44 | $23.57 | 2,230,143 | — | — |
| 2014-03-03 | $23.03 | $23.16 | 2,946,894 | — | — |
| 2014-02-28 | $23.87 | $24.00 | 1,448,139 | — | — |
| 2014-02-27 | $23.62 | $23.75 | 1,045,624 | — | — |
| 2014-02-26 | $23.60 | $23.73 | 1,042,361 | — | — |
| 2014-02-25 | $23.54 | $23.66 | 1,049,912 | — | — |
| 2014-02-24 | $23.97 | $24.10 | 889,298 | — | — |
| 2014-02-21 | $23.59 | $23.72 | 1,115,631 | — | — |
| 2014-02-20 | $23.72 | $23.85 | 1,280,067 | — | — |
| 2014-02-19 | $23.82 | $23.95 | 1,036,209 | — | — |
| 2014-02-18 | $24.46 | $24.59 | 677,134 | — | — |
| 2014-02-14 | $24.58 | $24.71 | 622,695 | — | — |
| 2014-02-13 | $24.44 | $24.57 | 686,456 | — | — |
| 2014-02-12 | $23.92 | $24.05 | 788,716 | — | — |
| 2014-02-11 | $24.28 | $24.41 | 1,049,726 | — | — |
| 2014-02-10 | $24.20 | $24.33 | 580,001 | — | — |
| 2014-02-07 | $24.16 | $24.29 | 1,071,445 | — | — |
| 2014-02-06 | $23.46 | $23.59 | 967,974 | — | — |
| 2014-02-05 | $23.13 | $23.25 | 686,736 | — | — |
| 2014-02-04 | $23.40 | $23.52 | 1,181,256 | — | — |
| 2014-02-03 | $23.61 | $23.74 | 2,439,323 | — | — |
| 2014-01-31 | $23.73 | $23.86 | 1,108,080 | — | — |
| 2014-01-30 | $23.83 | $23.96 | 3,274,835 | — | — |
| 2014-01-29 | $24.19 | $24.32 | 1,553,661 | — | — |
| 2014-01-28 | $24.75 | $24.88 | 803,351 | — | — |
| 2014-01-27 | $24.67 | $24.81 | 1,277,270 | — | — |
| 2014-01-24 | $25.48 | $25.62 | 1,063,615 | — | — |
| 2014-01-23 | $26.13 | $26.28 | 706,964 | — | — |
| 2014-01-22 | $26.30 | $26.45 | 826,283 | — | — |
| 2014-01-21 | $26.04 | $26.18 | 807,732 | — | — |
| 2014-01-17 | $25.97 | $26.11 | 1,462,121 | — | — |
| 2014-01-16 | $26.63 | $26.77 | 734,929 | — | — |
| 2014-01-15 | $26.54 | $26.68 | 595,289 | — | — |
| 2014-01-14 | $26.28 | $26.43 | 1,544,805 | — | — |
| 2014-01-13 | $25.69 | $25.83 | 745,276 | — | — |
| 2014-01-10 | $25.90 | $26.04 | 1,141,825 | — | — |
| 2014-01-09 | $25.80 | $25.94 | 874,103 | — | — |
| 2014-01-08 | $26.18 | $26.32 | 472,055 | — | — |
| 2014-01-07 | $25.75 | $25.89 | 591,187 | — | — |
| 2014-01-06 | $25.31 | $25.44 | 915,772 | — | — |
| 2014-01-03 | $25.12 | $25.26 | 758,886 | — | — |
| 2014-01-02 | $25.24 | $25.38 | 1,002,278 | — | — |