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
- 1997-11-12 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 | $27.04 | $31.87 | 234,100 | — | — |
| 2014-12-30 | $27.53 | $32.45 | 99,400 | — | — |
| 2014-12-29 | $27.64 | $32.58 | 173,000 | — | — |
| 2014-12-26 | $27.37 | $32.26 | 68,600 | — | — |
| 2014-12-24 | $27.32 | $32.20 | 164,700 | — | — |
| 2014-12-23 | $27.00 | $31.83 | 207,400 | — | — |
| 2014-12-22 | $27.25 | $32.12 | 128,100 | — | — |
| 2014-12-19 | $27.22 | $32.09 | 646,100 | — | — |
| 2014-12-18 | $26.82 | $31.61 | 199,300 | — | — |
| 2014-12-17 | $26.45 | $31.18 | 263,000 | — | — |
| 2014-12-16 | $25.69 | $30.28 | 291,000 | — | — |
| 2014-12-15 | $26.29 | $30.99 | 219,100 | — | — |
| 2014-12-12 | $26.72 | $31.50 | 362,200 | — | — |
| 2014-12-11 | $26.55 | $31.30 | 218,900 | — | — |
| 2014-12-10 | $26.27 | $30.94 | 253,000 | — | — |
| 2014-12-09 | $26.80 | $31.56 | 179,400 | — | — |
| 2014-12-08 | $26.44 | $31.14 | 230,800 | — | — |
| 2014-12-05 | $26.83 | $31.60 | 147,300 | — | — |
| 2014-12-04 | $26.91 | $31.69 | 237,600 | — | — |
| 2014-12-03 | $27.00 | $31.80 | 345,000 | — | — |
| 2014-12-02 | $26.23 | $30.89 | 294,800 | — | — |
| 2014-12-01 | $25.43 | $29.95 | 201,300 | — | — |
| 2014-11-28 | $25.79 | $30.37 | 172,900 | — | — |
| 2014-11-26 | $25.75 | $30.32 | 166,900 | — | — |
| 2014-11-25 | $25.92 | $30.52 | 167,700 | — | — |
| 2014-11-24 | $25.80 | $30.38 | 173,900 | — | — |
| 2014-11-21 | $25.66 | $30.22 | 235,900 | — | — |
| 2014-11-20 | $25.44 | $29.96 | 152,000 | — | — |
| 2014-11-19 | $24.91 | $29.33 | 142,300 | — | — |
| 2014-11-18 | $24.90 | $29.32 | 134,100 | — | — |
| 2014-11-17 | $24.84 | $29.25 | 206,900 | — | — |
| 2014-11-14 | $25.23 | $29.71 | 166,800 | — | — |
| 2014-11-13 | $25.46 | $29.98 | 127,100 | — | — |
| 2014-11-12 | $26.00 | $30.62 | 289,100 | — | — |
| 2014-11-11 | $25.47 | $29.99 | 154,000 | — | — |
| 2014-11-10 | $25.13 | $29.59 | 169,400 | — | — |
| 2014-11-07 | $25.29 | $29.78 | 263,100 | — | — |
| 2014-11-06 | $24.76 | $29.16 | 370,700 | — | — |
| 2014-11-05 | $24.57 | $28.93 | 308,700 | — | — |
| 2014-11-04 | $24.23 | $28.53 | 242,800 | — | — |
| 2014-11-03 | $24.80 | $29.20 | 296,600 | — | — |
| 2014-10-31 | $24.89 | $29.31 | 475,000 | — | — |
| 2014-10-30 | $24.60 | $28.97 | 467,900 | — | — |
| 2014-10-29 | $24.37 | $28.70 | 305,900 | — | — |
| 2014-10-28 | $24.65 | $29.03 | 591,500 | — | — |
| 2014-10-27 | $23.44 | $27.60 | 204,800 | — | — |
| 2014-10-24 | $23.57 | $27.76 | 330,100 | — | — |
| 2014-10-23 | $23.48 | $27.65 | 451,200 | — | — |
| 2014-10-22 | $22.40 | $26.38 | 414,500 | — | — |
| 2014-10-21 | $22.60 | $26.61 | 882,000 | — | — |
| 2014-10-20 | $22.91 | $26.98 | 439,500 | — | — |
| 2014-10-17 | $22.83 | $26.88 | 523,900 | — | — |
| 2014-10-16 | $22.74 | $26.78 | 499,100 | — | — |
| 2014-10-15 | $22.99 | $27.07 | 634,800 | — | — |
| 2014-10-14 | $22.46 | $26.45 | 588,900 | — | — |
| 2014-10-13 | $21.86 | $25.74 | 977,500 | — | — |
| 2014-10-10 | $24.22 | $28.52 | 471,800 | — | — |
| 2014-10-09 | $24.12 | $28.40 | 448,800 | — | — |
| 2014-10-08 | $24.98 | $29.42 | 423,900 | — | — |
| 2014-10-07 | $24.67 | $29.05 | 358,200 | — | — |
| 2014-10-06 | $25.27 | $29.76 | 311,900 | — | — |
| 2014-10-03 | $25.44 | $29.96 | 355,500 | — | — |
| 2014-10-02 | $24.68 | $29.06 | 618,400 | — | — |
| 2014-10-01 | $24.03 | $28.30 | 394,000 | — | — |
| 2014-09-30 | $24.51 | $28.86 | 479,300 | — | — |
| 2014-09-29 | $25.03 | $29.48 | 1,018,300 | — | — |
| 2014-09-26 | $23.29 | $27.43 | 205,500 | — | — |
| 2014-09-25 | $23.28 | $27.41 | 216,300 | — | — |
| 2014-09-24 | $23.53 | $27.71 | 216,500 | — | — |
| 2014-09-23 | $23.63 | $27.83 | 547,600 | — | — |
| 2014-09-22 | $24.07 | $28.35 | 395,200 | — | — |
| 2014-09-19 | $24.03 | $28.30 | 537,200 | — | — |
| 2014-09-18 | $24.05 | $28.32 | 169,200 | — | — |
| 2014-09-17 | $24.43 | $28.77 | 185,300 | — | — |
| 2014-09-16 | $24.16 | $28.45 | 207,800 | — | — |
| 2014-09-15 | $23.81 | $28.04 | 262,100 | — | — |
| 2014-09-12 | $24.00 | $28.26 | 260,900 | — | — |
| 2014-09-11 | $24.32 | $28.64 | 244,300 | — | — |
| 2014-09-10 | $24.28 | $28.56 | 285,500 | — | — |
| 2014-09-09 | $24.31 | $28.60 | 326,600 | — | — |
| 2014-09-08 | $24.24 | $28.52 | 205,600 | — | — |
| 2014-09-05 | $24.50 | $28.82 | 200,600 | — | — |
| 2014-09-04 | $24.77 | $29.14 | 292,100 | — | — |
| 2014-09-03 | $24.74 | $29.10 | 283,400 | — | — |
| 2014-09-02 | $25.19 | $29.63 | 465,600 | — | — |
| 2014-08-29 | $24.70 | $29.06 | 291,800 | — | — |
| 2014-08-28 | $24.74 | $29.10 | 129,700 | — | — |
| 2014-08-27 | $25.04 | $29.46 | 203,300 | — | — |
| 2014-08-26 | $25.28 | $29.74 | 210,000 | — | — |
| 2014-08-25 | $24.98 | $29.39 | 110,700 | — | — |
| 2014-08-22 | $24.59 | $28.93 | 171,200 | — | — |
| 2014-08-21 | $24.73 | $29.09 | 202,700 | — | — |
| 2014-08-20 | $24.85 | $29.23 | 242,100 | — | — |
| 2014-08-19 | $24.73 | $29.09 | 210,600 | — | — |
| 2014-08-18 | $24.79 | $29.16 | 240,900 | — | — |
| 2014-08-15 | $24.31 | $28.60 | 375,400 | — | — |
| 2014-08-14 | $24.52 | $28.85 | 204,900 | — | — |
| 2014-08-13 | $24.04 | $28.28 | 393,500 | — | — |
| 2014-08-12 | $24.43 | $28.74 | 139,200 | — | — |
| 2014-08-11 | $24.66 | $29.01 | 319,400 | — | — |
| 2014-08-08 | $24.39 | $28.69 | 223,100 | — | — |
| 2014-08-07 | $23.65 | $27.82 | 437,600 | — | — |
| 2014-08-06 | $24.14 | $28.40 | 520,600 | — | — |
| 2014-08-05 | $24.81 | $29.19 | 388,600 | — | — |
| 2014-08-04 | $24.87 | $29.26 | 465,400 | — | — |
| 2014-08-01 | $24.17 | $28.43 | 413,100 | — | — |
| 2014-07-31 | $24.32 | $28.61 | 382,600 | — | — |
| 2014-07-30 | $24.72 | $29.08 | 292,300 | — | — |
| 2014-07-29 | $24.32 | $28.61 | 358,200 | — | — |
| 2014-07-28 | $24.33 | $28.62 | 550,100 | — | — |
| 2014-07-25 | $24.39 | $28.69 | 524,700 | — | — |
| 2014-07-24 | $24.50 | $28.82 | 691,500 | — | — |
| 2014-07-23 | $24.81 | $29.19 | 928,900 | — | — |
| 2014-07-22 | $24.84 | $29.22 | 1,165,600 | — | — |
| 2014-07-21 | $26.19 | $30.81 | 200,400 | — | — |
| 2014-07-18 | $26.37 | $31.02 | 161,300 | — | — |
| 2014-07-17 | $25.68 | $30.21 | 273,900 | — | — |
| 2014-07-16 | $26.17 | $30.79 | 141,000 | — | — |
| 2014-07-15 | $26.26 | $30.89 | 191,300 | — | — |
| 2014-07-14 | $26.73 | $31.45 | 244,900 | — | — |
| 2014-07-11 | $26.46 | $31.13 | 142,300 | — | — |
| 2014-07-10 | $26.84 | $31.57 | 186,200 | — | — |
| 2014-07-09 | $27.03 | $31.80 | 217,900 | — | — |
| 2014-07-08 | $26.91 | $31.66 | 282,100 | — | — |
| 2014-07-07 | $27.10 | $31.88 | 238,400 | — | — |
| 2014-07-03 | $27.81 | $32.72 | 229,800 | — | — |
| 2014-07-02 | $27.19 | $31.99 | 348,200 | — | — |
| 2014-07-01 | $26.98 | $31.74 | 343,300 | — | — |
| 2014-06-30 | $26.68 | $31.39 | 371,700 | — | — |
| 2014-06-27 | $26.56 | $31.25 | 362,800 | — | — |
| 2014-06-26 | $26.21 | $30.83 | 134,500 | — | — |
| 2014-06-25 | $26.03 | $30.62 | 208,600 | — | — |
| 2014-06-24 | $25.70 | $30.23 | 227,800 | — | — |
| 2014-06-23 | $25.71 | $30.25 | 399,000 | — | — |
| 2014-06-20 | $25.94 | $30.52 | 1,053,400 | — | — |
| 2014-06-19 | $26.65 | $31.35 | 235,900 | — | — |
| 2014-06-18 | $26.86 | $31.60 | 177,900 | — | — |
| 2014-06-17 | $26.55 | $31.23 | 247,700 | — | — |
| 2014-06-16 | $26.35 | $31.00 | 203,000 | — | — |
| 2014-06-13 | $25.64 | $30.16 | 353,400 | — | — |
| 2014-06-12 | $25.64 | $30.16 | 195,700 | — | — |
| 2014-06-11 | $26.57 | $31.26 | 157,600 | — | — |
| 2014-06-10 | $26.97 | $31.70 | 124,500 | — | — |
| 2014-06-09 | $27.00 | $31.73 | 180,900 | — | — |
| 2014-06-06 | $27.17 | $31.93 | 349,900 | — | — |
| 2014-06-05 | $26.88 | $31.59 | 391,700 | — | — |
| 2014-06-04 | $27.00 | $31.73 | 548,600 | — | — |
| 2014-06-03 | $26.90 | $31.62 | 415,600 | — | — |
| 2014-06-02 | $26.39 | $31.02 | 229,400 | — | — |
| 2014-05-30 | $26.32 | $30.93 | 133,200 | — | — |
| 2014-05-29 | $26.52 | $31.17 | 318,300 | — | — |
| 2014-05-28 | $26.30 | $30.91 | 234,500 | — | — |
| 2014-05-27 | $26.51 | $31.16 | 551,900 | — | — |
| 2014-05-23 | $26.01 | $30.57 | 398,700 | — | — |
| 2014-05-22 | $25.48 | $29.95 | 367,800 | — | — |
| 2014-05-21 | $25.14 | $29.55 | 270,500 | — | — |
| 2014-05-20 | $24.81 | $29.16 | 514,400 | — | — |
| 2014-05-19 | $24.88 | $29.24 | 244,900 | — | — |
| 2014-05-16 | $24.66 | $28.98 | 533,300 | — | — |
| 2014-05-15 | $24.36 | $28.63 | 326,500 | — | — |
| 2014-05-14 | $24.42 | $28.70 | 296,300 | — | — |
| 2014-05-13 | $24.76 | $29.10 | 710,200 | — | — |
| 2014-05-12 | $25.26 | $29.69 | 472,400 | — | — |
| 2014-05-09 | $24.34 | $28.61 | 235,100 | — | — |
| 2014-05-08 | $23.81 | $27.98 | 229,100 | — | — |
| 2014-05-07 | $23.58 | $27.71 | 296,400 | — | — |
| 2014-05-06 | $24.00 | $28.21 | 331,900 | — | — |
| 2014-05-05 | $24.34 | $28.61 | 306,600 | — | — |
| 2014-05-02 | $24.35 | $28.62 | 384,500 | — | — |
| 2014-05-01 | $24.27 | $28.52 | 482,300 | — | — |
| 2014-04-30 | $24.34 | $28.61 | 403,000 | — | — |
| 2014-04-29 | $24.51 | $28.81 | 275,800 | — | — |
| 2014-04-28 | $24.33 | $28.60 | 383,700 | — | — |
| 2014-04-25 | $24.04 | $28.25 | 328,400 | — | — |
| 2014-04-24 | $24.51 | $28.81 | 602,600 | — | — |
| 2014-04-23 | $24.00 | $28.21 | 584,600 | — | — |
| 2014-04-22 | $24.08 | $28.30 | 572,000 | — | — |
| 2014-04-21 | $23.14 | $27.20 | 277,500 | — | — |
| 2014-04-17 | $23.21 | $27.28 | 233,400 | — | — |
| 2014-04-16 | $23.02 | $27.06 | 313,200 | — | — |
| 2014-04-15 | $22.79 | $26.79 | 227,000 | — | — |
| 2014-04-14 | $22.83 | $26.83 | 362,500 | — | — |
| 2014-04-11 | $22.72 | $26.70 | 333,700 | — | — |
| 2014-04-10 | $23.07 | $27.11 | 270,400 | — | — |
| 2014-04-09 | $23.45 | $27.56 | 217,300 | — | — |
| 2014-04-08 | $23.05 | $27.09 | 172,600 | — | — |
| 2014-04-07 | $22.73 | $26.71 | 366,700 | — | — |
| 2014-04-04 | $23.55 | $27.68 | 394,800 | — | — |
| 2014-04-03 | $23.46 | $27.57 | 197,300 | — | — |
| 2014-04-02 | $23.49 | $27.61 | 221,200 | — | — |
| 2014-04-01 | $22.88 | $26.89 | 222,600 | — | — |
| 2014-03-31 | $22.48 | $26.42 | 390,100 | — | — |
| 2014-03-28 | $22.19 | $26.08 | 200,300 | — | — |
| 2014-03-27 | $22.03 | $25.89 | 413,700 | — | — |
| 2014-03-26 | $22.16 | $26.04 | 595,000 | — | — |
| 2014-03-25 | $22.82 | $26.82 | 324,500 | — | — |
| 2014-03-24 | $23.41 | $27.51 | 171,200 | — | — |
| 2014-03-21 | $23.37 | $27.47 | 312,200 | — | — |
| 2014-03-20 | $23.33 | $27.42 | 217,700 | — | — |
| 2014-03-19 | $23.41 | $27.51 | 117,900 | — | — |
| 2014-03-18 | $23.72 | $27.88 | 186,800 | — | — |
| 2014-03-17 | $23.28 | $27.36 | 140,800 | — | — |
| 2014-03-14 | $23.33 | $27.42 | 179,800 | — | — |
| 2014-03-13 | $23.18 | $27.24 | 237,700 | — | — |
| 2014-03-12 | $23.58 | $27.71 | 166,000 | — | — |
| 2014-03-11 | $23.91 | $28.07 | 171,300 | — | — |
| 2014-03-10 | $24.27 | $28.49 | 128,400 | — | — |
| 2014-03-07 | $24.31 | $28.54 | 238,200 | — | — |
| 2014-03-06 | $24.13 | $28.33 | 177,400 | — | — |
| 2014-03-05 | $24.12 | $28.32 | 171,800 | — | — |
| 2014-03-04 | $24.28 | $28.51 | 572,000 | — | — |
| 2014-03-03 | $23.47 | $27.56 | 312,900 | — | — |
| 2014-02-28 | $23.76 | $27.90 | 465,900 | — | — |
| 2014-02-27 | $24.14 | $28.34 | 302,500 | — | — |
| 2014-02-26 | $24.13 | $28.33 | 477,000 | — | — |
| 2014-02-25 | $23.52 | $27.61 | 262,700 | — | — |
| 2014-02-24 | $23.07 | $27.09 | 422,300 | — | — |
| 2014-02-21 | $22.89 | $26.87 | 320,600 | — | — |
| 2014-02-20 | $23.03 | $27.04 | 321,100 | — | — |
| 2014-02-19 | $23.15 | $27.18 | 1,337,900 | — | — |
| 2014-02-18 | $22.13 | $25.98 | 479,300 | — | — |
| 2014-02-14 | $22.05 | $25.89 | 332,300 | — | — |
| 2014-02-13 | $21.62 | $25.38 | 590,400 | — | — |
| 2014-02-12 | $21.33 | $25.04 | 558,900 | — | — |
| 2014-02-11 | $21.39 | $25.11 | 692,800 | — | — |
| 2014-02-10 | $21.77 | $25.56 | 219,500 | — | — |
| 2014-02-07 | $22.15 | $26.01 | 204,800 | — | — |
| 2014-02-06 | $22.31 | $26.19 | 289,000 | — | — |
| 2014-02-05 | $21.75 | $25.54 | 327,400 | — | — |
| 2014-02-04 | $21.54 | $25.29 | 511,300 | — | — |
| 2014-02-03 | $21.44 | $25.17 | 674,200 | — | — |
| 2014-01-31 | $22.43 | $26.33 | 398,400 | — | — |
| 2014-01-30 | $22.78 | $26.75 | 343,000 | — | — |
| 2014-01-29 | $22.21 | $26.08 | 310,000 | — | — |
| 2014-01-28 | $22.80 | $26.77 | 317,500 | — | — |
| 2014-01-27 | $22.71 | $26.66 | 278,800 | — | — |
| 2014-01-24 | $22.53 | $26.45 | 324,600 | — | — |
| 2014-01-23 | $22.84 | $26.82 | 410,900 | — | — |
| 2014-01-22 | $23.19 | $27.23 | 392,800 | — | — |
| 2014-01-21 | $23.35 | $27.41 | 262,200 | — | — |
| 2014-01-17 | $23.12 | $27.14 | 533,300 | — | — |
| 2014-01-16 | $23.11 | $27.13 | 346,500 | — | — |
| 2014-01-15 | $22.90 | $26.89 | 483,200 | — | — |
| 2014-01-14 | $23.08 | $27.10 | 271,700 | — | — |
| 2014-01-13 | $22.65 | $26.59 | 462,500 | — | — |
| 2014-01-10 | $22.98 | $26.98 | 317,700 | — | — |
| 2014-01-09 | $22.87 | $26.85 | 477,500 | — | — |
| 2014-01-08 | $23.05 | $27.06 | 394,500 | — | — |
| 2014-01-07 | $23.46 | $27.54 | 269,500 | — | — |
| 2014-01-06 | $23.50 | $27.59 | 231,400 | — | — |
| 2014-01-03 | $23.84 | $27.99 | 192,800 | — | — |
| 2014-01-02 | $24.05 | $28.24 | 254,300 | — | — |