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
- 1998-03-10 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 | $26.89 | $33.04 | 162,500 | — | — |
| 2014-12-30 | $27.18 | $33.39 | 232,200 | — | — |
| 2014-12-29 | $27.25 | $33.48 | 405,300 | — | — |
| 2014-12-26 | $26.91 | $33.06 | 178,300 | — | — |
| 2014-12-24 | $26.62 | $32.71 | 155,100 | — | — |
| 2014-12-23 | $26.26 | $32.26 | 611,700 | — | — |
| 2014-12-22 | $25.46 | $31.28 | 229,600 | — | — |
| 2014-12-19 | $25.45 | $31.27 | 582,400 | — | — |
| 2014-12-18 | $25.62 | $31.48 | 294,000 | — | — |
| 2014-12-17 | $25.58 | $31.43 | 269,400 | — | — |
| 2014-12-16 | $25.02 | $30.74 | 243,300 | — | — |
| 2014-12-15 | $25.02 | $30.74 | 323,700 | — | — |
| 2014-12-12 | $25.10 | $30.84 | 371,300 | — | — |
| 2014-12-11 | $25.07 | $30.80 | 372,900 | — | — |
| 2014-12-10 | $25.27 | $31.05 | 293,100 | — | — |
| 2014-12-09 | $25.87 | $31.78 | 374,400 | — | — |
| 2014-12-08 | $25.75 | $31.64 | 465,600 | — | — |
| 2014-12-05 | $26.33 | $32.35 | 265,800 | — | — |
| 2014-12-04 | $25.96 | $31.90 | 473,800 | — | — |
| 2014-12-03 | $26.20 | $32.19 | 541,000 | — | — |
| 2014-12-02 | $26.00 | $31.94 | 411,300 | — | — |
| 2014-12-01 | $25.95 | $31.88 | 533,100 | — | — |
| 2014-11-28 | $26.13 | $32.10 | 178,300 | — | — |
| 2014-11-26 | $26.40 | $32.44 | 275,200 | — | — |
| 2014-11-25 | $26.23 | $32.23 | 287,600 | — | — |
| 2014-11-24 | $26.07 | $32.03 | 499,000 | — | — |
| 2014-11-21 | $25.89 | $31.81 | 624,300 | — | — |
| 2014-11-20 | $25.57 | $31.42 | 363,000 | — | — |
| 2014-11-19 | $25.55 | $31.39 | 482,900 | — | — |
| 2014-11-18 | $25.48 | $31.13 | 612,200 | — | — |
| 2014-11-17 | $25.19 | $30.78 | 235,100 | — | — |
| 2014-11-14 | $25.01 | $30.56 | 187,400 | — | — |
| 2014-11-13 | $24.92 | $30.45 | 212,000 | — | — |
| 2014-11-12 | $25.31 | $30.93 | 329,300 | — | — |
| 2014-11-11 | $24.80 | $30.30 | 272,200 | — | — |
| 2014-11-10 | $24.73 | $30.22 | 354,100 | — | — |
| 2014-11-07 | $24.78 | $30.28 | 268,600 | — | — |
| 2014-11-06 | $24.53 | $29.97 | 626,100 | — | — |
| 2014-11-05 | $24.24 | $29.62 | 964,600 | — | — |
| 2014-11-04 | $23.54 | $28.76 | 857,500 | — | — |
| 2014-11-03 | $24.34 | $29.74 | 689,200 | — | — |
| 2014-10-31 | $24.39 | $29.80 | 387,700 | — | — |
| 2014-10-30 | $24.21 | $29.58 | 335,600 | — | — |
| 2014-10-29 | $24.03 | $29.36 | 384,100 | — | — |
| 2014-10-28 | $23.83 | $29.12 | 324,400 | — | — |
| 2014-10-27 | $23.71 | $28.97 | 153,700 | — | — |
| 2014-10-24 | $23.70 | $28.96 | 166,100 | — | — |
| 2014-10-23 | $23.49 | $28.70 | 182,900 | — | — |
| 2014-10-22 | $23.40 | $28.59 | 255,700 | — | — |
| 2014-10-21 | $23.69 | $28.95 | 266,800 | — | — |
| 2014-10-20 | $23.27 | $28.43 | 299,100 | — | — |
| 2014-10-17 | $22.95 | $28.04 | 237,400 | — | — |
| 2014-10-16 | $23.09 | $28.21 | 288,400 | — | — |
| 2014-10-15 | $23.01 | $28.12 | 460,700 | — | — |
| 2014-10-14 | $23.05 | $28.16 | 276,900 | — | — |
| 2014-10-13 | $23.04 | $28.15 | 359,600 | — | — |
| 2014-10-10 | $22.86 | $27.93 | 325,900 | — | — |
| 2014-10-09 | $23.01 | $28.12 | 235,500 | — | — |
| 2014-10-08 | $23.39 | $28.58 | 241,400 | — | — |
| 2014-10-07 | $23.00 | $28.10 | 478,500 | — | — |
| 2014-10-06 | $23.14 | $28.27 | 300,200 | — | — |
| 2014-10-03 | $23.00 | $28.10 | 294,100 | — | — |
| 2014-10-02 | $23.03 | $28.14 | 551,700 | — | — |
| 2014-10-01 | $22.90 | $27.98 | 677,700 | — | — |
| 2014-09-30 | $22.39 | $27.36 | 492,300 | — | — |
| 2014-09-29 | $22.30 | $27.25 | 404,600 | — | — |
| 2014-09-26 | $21.95 | $26.82 | 256,300 | — | — |
| 2014-09-25 | $21.80 | $26.64 | 879,100 | — | — |
| 2014-09-24 | $21.94 | $26.81 | 279,500 | — | — |
| 2014-09-23 | $21.96 | $26.83 | 306,600 | — | — |
| 2014-09-22 | $22.06 | $26.95 | 232,500 | — | — |
| 2014-09-19 | $22.31 | $27.26 | 348,000 | — | — |
| 2014-09-18 | $22.72 | $27.76 | 274,100 | — | — |
| 2014-09-17 | $22.37 | $27.33 | 808,500 | — | — |
| 2014-09-16 | $22.13 | $27.04 | 494,100 | — | — |
| 2014-09-15 | $22.30 | $27.25 | 260,300 | — | — |
| 2014-09-12 | $22.55 | $27.55 | 189,000 | — | — |
| 2014-09-11 | $22.65 | $27.68 | 807,400 | — | — |
| 2014-09-10 | $22.58 | $27.59 | 389,500 | — | — |
| 2014-09-09 | $22.68 | $27.71 | 891,300 | — | — |
| 2014-09-08 | $22.80 | $27.86 | 471,000 | — | — |
| 2014-09-05 | $23.05 | $28.16 | 494,400 | — | — |
| 2014-09-04 | $23.19 | $28.34 | 359,500 | — | — |
| 2014-09-03 | $23.40 | $28.59 | 472,000 | — | — |
| 2014-09-02 | $23.53 | $28.75 | 532,500 | — | — |
| 2014-08-29 | $23.75 | $29.02 | 166,700 | — | — |
| 2014-08-28 | $23.89 | $29.19 | 226,800 | — | — |
| 2014-08-27 | $24.03 | $29.36 | 248,900 | — | — |
| 2014-08-26 | $24.09 | $29.43 | 361,300 | — | — |
| 2014-08-25 | $24.11 | $29.46 | 197,900 | — | — |
| 2014-08-22 | $24.13 | $29.48 | 229,900 | — | — |
| 2014-08-21 | $24.12 | $29.47 | 208,400 | — | — |
| 2014-08-20 | $24.17 | $29.53 | 322,700 | — | — |
| 2014-08-19 | $24.23 | $29.43 | 316,100 | — | — |
| 2014-08-18 | $24.19 | $29.39 | 695,500 | — | — |
| 2014-08-15 | $24.00 | $29.16 | 240,700 | — | — |
| 2014-08-14 | $24.07 | $29.24 | 262,100 | — | — |
| 2014-08-13 | $24.26 | $29.47 | 351,800 | — | — |
| 2014-08-12 | $24.30 | $29.52 | 167,500 | — | — |
| 2014-08-11 | $24.43 | $29.68 | 258,300 | — | — |
| 2014-08-08 | $24.26 | $29.47 | 217,200 | — | — |
| 2014-08-07 | $24.00 | $29.16 | 195,100 | — | — |
| 2014-08-06 | $24.00 | $29.16 | 963,000 | — | — |
| 2014-08-05 | $24.48 | $29.74 | 1,194,200 | — | — |
| 2014-08-04 | $24.19 | $29.39 | 1,319,000 | — | — |
| 2014-08-01 | $24.12 | $29.30 | 305,600 | — | — |
| 2014-07-31 | $24.22 | $29.42 | 225,000 | — | — |
| 2014-07-30 | $24.58 | $29.86 | 164,000 | — | — |
| 2014-07-29 | $24.49 | $29.75 | 204,900 | — | — |
| 2014-07-28 | $24.67 | $29.97 | 247,800 | — | — |
| 2014-07-25 | $24.93 | $30.29 | 187,700 | — | — |
| 2014-07-24 | $25.07 | $30.46 | 341,000 | — | — |
| 2014-07-23 | $24.98 | $30.35 | 102,600 | — | — |
| 2014-07-22 | $24.90 | $30.25 | 151,600 | — | — |
| 2014-07-21 | $24.95 | $30.31 | 130,200 | — | — |
| 2014-07-18 | $24.91 | $30.26 | 135,800 | — | — |
| 2014-07-17 | $24.75 | $30.07 | 151,500 | — | — |
| 2014-07-16 | $24.83 | $30.16 | 177,400 | — | — |
| 2014-07-15 | $24.55 | $29.82 | 213,300 | — | — |
| 2014-07-14 | $24.81 | $30.14 | 121,200 | — | — |
| 2014-07-11 | $24.72 | $30.03 | 156,200 | — | — |
| 2014-07-10 | $25.01 | $30.38 | 258,100 | — | — |
| 2014-07-09 | $25.26 | $30.69 | 294,000 | — | — |
| 2014-07-08 | $25.02 | $30.39 | 268,100 | — | — |
| 2014-07-07 | $24.96 | $30.32 | 322,500 | — | — |
| 2014-07-03 | $25.12 | $30.52 | 79,600 | — | — |
| 2014-07-02 | $24.97 | $30.33 | 353,900 | — | — |
| 2014-07-01 | $24.60 | $29.88 | 276,100 | — | — |
| 2014-06-30 | $24.65 | $29.95 | 213,300 | — | — |
| 2014-06-27 | $24.69 | $29.99 | 239,100 | — | — |
| 2014-06-26 | $24.48 | $29.74 | 195,600 | — | — |
| 2014-06-25 | $24.44 | $29.69 | 147,400 | — | — |
| 2014-06-24 | $24.47 | $29.73 | 279,400 | — | — |
| 2014-06-23 | $24.46 | $29.71 | 193,900 | — | — |
| 2014-06-20 | $24.54 | $29.81 | 368,300 | — | — |
| 2014-06-19 | $24.74 | $30.05 | 278,100 | — | — |
| 2014-06-18 | $24.78 | $30.10 | 653,500 | — | — |
| 2014-06-17 | $24.75 | $30.07 | 315,000 | — | — |
| 2014-06-16 | $24.76 | $30.08 | 288,700 | — | — |
| 2014-06-13 | $24.49 | $29.75 | 269,800 | — | — |
| 2014-06-12 | $24.49 | $29.75 | 258,700 | — | — |
| 2014-06-11 | $24.50 | $29.76 | 421,600 | — | — |
| 2014-06-10 | $24.38 | $29.62 | 368,300 | — | — |
| 2014-06-09 | $24.07 | $29.24 | 596,800 | — | — |
| 2014-06-06 | $23.17 | $28.15 | 263,000 | — | — |
| 2014-06-05 | $23.04 | $27.99 | 271,200 | — | — |
| 2014-06-04 | $23.19 | $28.17 | 317,800 | — | — |
| 2014-06-03 | $22.96 | $27.89 | 393,600 | — | — |
| 2014-06-02 | $22.85 | $27.76 | 601,000 | — | — |
| 2014-05-30 | $22.95 | $27.88 | 252,000 | — | — |
| 2014-05-29 | $23.10 | $28.06 | 265,100 | — | — |
| 2014-05-28 | $23.12 | $28.09 | 326,500 | — | — |
| 2014-05-27 | $22.66 | $27.53 | 274,000 | — | — |
| 2014-05-23 | $21.91 | $26.62 | 155,300 | — | — |
| 2014-05-22 | $22.06 | $26.80 | 208,800 | — | — |
| 2014-05-21 | $22.14 | $26.90 | 139,900 | — | — |
| 2014-05-20 | $22.14 | $26.74 | 172,700 | — | — |
| 2014-05-19 | $22.40 | $27.05 | 143,600 | — | — |
| 2014-05-16 | $22.52 | $27.20 | 114,100 | — | — |
| 2014-05-15 | $22.58 | $27.27 | 169,100 | — | — |
| 2014-05-14 | $22.57 | $27.26 | 106,700 | — | — |
| 2014-05-13 | $22.74 | $27.46 | 246,700 | — | — |
| 2014-05-12 | $22.95 | $27.72 | 254,500 | — | — |
| 2014-05-09 | $23.01 | $27.79 | 164,100 | — | — |
| 2014-05-08 | $23.17 | $27.98 | 195,500 | — | — |
| 2014-05-07 | $23.36 | $28.21 | 219,000 | — | — |
| 2014-05-06 | $23.64 | $28.55 | 360,700 | — | — |
| 2014-05-05 | $23.28 | $28.11 | 1,276,400 | — | — |
| 2014-05-02 | $25.08 | $30.29 | 413,700 | — | — |
| 2014-05-01 | $24.92 | $30.10 | 217,300 | — | — |
| 2014-04-30 | $25.00 | $30.19 | 619,500 | — | — |
| 2014-04-29 | $24.73 | $29.87 | 842,300 | — | — |
| 2014-04-28 | $24.33 | $29.38 | 994,600 | — | — |
| 2014-04-25 | $23.98 | $28.96 | 232,700 | — | — |
| 2014-04-24 | $24.10 | $29.11 | 350,600 | — | — |
| 2014-04-23 | $24.21 | $29.24 | 395,200 | — | — |
| 2014-04-22 | $24.21 | $29.24 | 332,200 | — | — |
| 2014-04-21 | $24.18 | $29.20 | 174,800 | — | — |
| 2014-04-17 | $24.10 | $29.11 | 855,400 | — | — |
| 2014-04-16 | $24.09 | $29.09 | 237,900 | — | — |
| 2014-04-15 | $24.02 | $29.01 | 250,200 | — | — |
| 2014-04-14 | $24.09 | $29.09 | 570,600 | — | — |
| 2014-04-11 | $24.00 | $28.98 | 504,300 | — | — |
| 2014-04-10 | $24.06 | $29.06 | 170,300 | — | — |
| 2014-04-09 | $24.50 | $29.59 | 363,700 | — | — |
| 2014-04-08 | $24.32 | $29.37 | 296,200 | — | — |
| 2014-04-07 | $23.87 | $28.83 | 280,200 | — | — |
| 2014-04-04 | $24.35 | $29.41 | 444,900 | — | — |
| 2014-04-03 | $24.62 | $29.73 | 306,000 | — | — |
| 2014-04-02 | $24.68 | $29.81 | 450,700 | — | — |
| 2014-04-01 | $24.91 | $30.08 | 1,212,600 | — | — |
| 2014-03-31 | $24.13 | $29.14 | 252,100 | — | — |
| 2014-03-28 | $24.05 | $29.04 | 289,400 | — | — |
| 2014-03-27 | $23.56 | $28.45 | 288,600 | — | — |
| 2014-03-26 | $23.23 | $28.05 | 230,400 | — | — |
| 2014-03-25 | $23.35 | $28.20 | 166,000 | — | — |
| 2014-03-24 | $23.34 | $28.19 | 376,100 | — | — |
| 2014-03-21 | $23.67 | $28.59 | 1,004,700 | — | — |
| 2014-03-20 | $23.31 | $28.15 | 945,000 | — | — |
| 2014-03-19 | $23.51 | $28.39 | 1,119,000 | — | — |
| 2014-03-18 | $23.14 | $27.95 | 410,600 | — | — |
| 2014-03-17 | $22.80 | $27.54 | 574,900 | — | — |
| 2014-03-14 | $22.39 | $27.04 | 262,800 | — | — |
| 2014-03-13 | $22.37 | $27.02 | 308,900 | — | — |
| 2014-03-12 | $22.42 | $27.08 | 266,400 | — | — |
| 2014-03-11 | $22.46 | $27.12 | 452,400 | — | — |
| 2014-03-10 | $22.16 | $26.76 | 339,700 | — | — |
| 2014-03-07 | $22.32 | $26.96 | 361,800 | — | — |
| 2014-03-06 | $22.70 | $27.41 | 278,200 | — | — |
| 2014-03-05 | $22.69 | $27.40 | 438,900 | — | — |
| 2014-03-04 | $22.79 | $27.52 | 488,500 | — | — |
| 2014-03-03 | $22.34 | $26.98 | 1,062,300 | — | — |
| 2014-02-28 | $23.26 | $28.09 | 841,700 | — | — |
| 2014-02-27 | $22.96 | $27.73 | 365,600 | — | — |
| 2014-02-26 | $22.89 | $27.64 | 791,300 | — | — |
| 2014-02-25 | $22.69 | $27.40 | 701,400 | — | — |
| 2014-02-24 | $22.49 | $27.16 | 851,500 | — | — |
| 2014-02-21 | $22.33 | $26.97 | 338,200 | — | — |
| 2014-02-20 | $22.34 | $26.98 | 457,100 | — | — |
| 2014-02-19 | $22.23 | $26.85 | 405,500 | — | — |
| 2014-02-18 | $22.47 | $27.14 | 704,300 | — | — |
| 2014-02-14 | $22.48 | $27.15 | 457,800 | — | — |
| 2014-02-13 | $22.87 | $27.62 | 536,800 | — | — |
| 2014-02-12 | $22.63 | $27.33 | 267,300 | — | — |
| 2014-02-11 | $22.66 | $27.21 | 366,500 | — | — |
| 2014-02-10 | $22.56 | $27.09 | 253,700 | — | — |
| 2014-02-07 | $22.65 | $27.20 | 630,100 | — | — |
| 2014-02-06 | $22.34 | $26.82 | 665,200 | — | — |
| 2014-02-05 | $22.37 | $26.86 | 628,300 | — | — |
| 2014-02-04 | $22.45 | $26.96 | 929,200 | — | — |
| 2014-02-03 | $22.34 | $26.82 | 1,264,500 | — | — |
| 2014-01-31 | $22.96 | $27.57 | 426,300 | — | — |
| 2014-01-30 | $22.99 | $27.61 | 827,600 | — | — |
| 2014-01-29 | $22.69 | $27.25 | 729,400 | — | — |
| 2014-01-28 | $22.97 | $27.58 | 667,900 | — | — |
| 2014-01-27 | $22.60 | $27.14 | 764,600 | — | — |
| 2014-01-24 | $22.96 | $27.57 | 524,700 | — | — |
| 2014-01-23 | $23.33 | $28.01 | 303,300 | — | — |
| 2014-01-22 | $23.55 | $28.28 | 584,900 | — | — |
| 2014-01-21 | $23.71 | $28.47 | 336,800 | — | — |
| 2014-01-17 | $23.50 | $28.22 | 351,500 | — | — |
| 2014-01-16 | $23.73 | $28.49 | 327,400 | — | — |
| 2014-01-15 | $23.52 | $28.24 | 507,100 | — | — |
| 2014-01-14 | $23.26 | $27.93 | 352,600 | — | — |
| 2014-01-13 | $22.88 | $27.47 | 351,500 | — | — |
| 2014-01-10 | $23.46 | $28.17 | 303,800 | — | — |
| 2014-01-09 | $23.44 | $28.15 | 556,200 | — | — |
| 2014-01-08 | $23.06 | $27.69 | 541,100 | — | — |
| 2014-01-07 | $23.15 | $27.80 | 495,000 | — | — |
| 2014-01-06 | $23.03 | $27.65 | 662,200 | — | — |
| 2014-01-03 | $23.33 | $28.01 | 607,000 | — | — |
| 2014-01-02 | $22.79 | $27.37 | 575,600 | — | — |