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
- 1997-02-14 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 | $26.80 | $30.75 | 311,800 | — | — |
| 2014-12-30 | $27.14 | $31.13 | 275,200 | — | — |
| 2014-12-29 | $27.45 | $31.49 | 253,800 | — | — |
| 2014-12-26 | $27.25 | $31.26 | 83,000 | — | — |
| 2014-12-24 | $27.34 | $31.38 | 122,200 | — | — |
| 2014-12-23 | $27.28 | $31.30 | 284,800 | — | — |
| 2014-12-22 | $27.16 | $31.16 | 197,200 | — | — |
| 2014-12-19 | $27.09 | $31.09 | 624,800 | — | — |
| 2014-12-18 | $26.92 | $30.89 | 451,800 | — | — |
| 2014-12-17 | $26.22 | $30.08 | 548,400 | — | — |
| 2014-12-16 | $25.69 | $29.48 | 519,600 | — | — |
| 2014-12-15 | $25.56 | $29.32 | 675,000 | — | — |
| 2014-12-12 | $25.67 | $29.46 | 325,200 | — | — |
| 2014-12-11 | $25.98 | $29.81 | 329,800 | — | — |
| 2014-12-10 | $25.86 | $29.67 | 347,600 | — | — |
| 2014-12-09 | $26.23 | $30.10 | 366,800 | — | — |
| 2014-12-08 | $25.86 | $29.67 | 270,000 | — | — |
| 2014-12-05 | $26.00 | $29.84 | 339,800 | — | — |
| 2014-12-04 | $26.37 | $30.26 | 475,200 | — | — |
| 2014-12-03 | $26.01 | $29.84 | 305,000 | — | — |
| 2014-12-02 | $25.64 | $29.42 | 267,400 | — | — |
| 2014-12-01 | $25.40 | $29.14 | 463,600 | — | — |
| 2014-11-28 | $25.23 | $28.95 | 132,000 | — | — |
| 2014-11-26 | $25.07 | $28.76 | 253,000 | — | — |
| 2014-11-25 | $25.08 | $28.69 | 251,600 | — | — |
| 2014-11-24 | $24.97 | $28.57 | 280,400 | — | — |
| 2014-11-21 | $24.79 | $28.35 | 299,400 | — | — |
| 2014-11-20 | $24.76 | $28.32 | 213,800 | — | — |
| 2014-11-19 | $24.70 | $28.25 | 206,400 | — | — |
| 2014-11-18 | $24.78 | $28.35 | 293,000 | — | — |
| 2014-11-17 | $24.74 | $28.30 | 278,200 | — | — |
| 2014-11-14 | $24.57 | $28.10 | 240,200 | — | — |
| 2014-11-13 | $24.89 | $28.47 | 180,600 | — | — |
| 2014-11-12 | $25.08 | $28.69 | 227,200 | — | — |
| 2014-11-11 | $25.07 | $28.68 | 285,800 | — | — |
| 2014-11-10 | $25.06 | $28.67 | 227,200 | — | — |
| 2014-11-07 | $24.91 | $28.50 | 245,800 | — | — |
| 2014-11-06 | $24.80 | $28.36 | 213,800 | — | — |
| 2014-11-05 | $24.75 | $28.31 | 473,200 | — | — |
| 2014-11-04 | $24.39 | $27.90 | 922,800 | — | — |
| 2014-11-03 | $24.50 | $28.02 | 345,600 | — | — |
| 2014-10-31 | $24.58 | $28.12 | 695,400 | — | — |
| 2014-10-30 | $24.33 | $27.84 | 588,200 | — | — |
| 2014-10-29 | $24.52 | $28.05 | 449,400 | — | — |
| 2014-10-28 | $24.68 | $28.23 | 347,000 | — | — |
| 2014-10-27 | $24.37 | $27.88 | 573,600 | — | — |
| 2014-10-24 | $24.58 | $28.12 | 545,400 | — | — |
| 2014-10-23 | $24.61 | $28.15 | 484,000 | — | — |
| 2014-10-22 | $24.35 | $27.86 | 1,373,800 | — | — |
| 2014-10-21 | $25.35 | $29.00 | 439,600 | — | — |
| 2014-10-20 | $24.78 | $28.35 | 287,400 | — | — |
| 2014-10-17 | $24.46 | $27.98 | 320,000 | — | — |
| 2014-10-16 | $24.15 | $27.63 | 795,400 | — | — |
| 2014-10-15 | $23.78 | $27.20 | 508,800 | — | — |
| 2014-10-14 | $23.91 | $27.35 | 740,400 | — | — |
| 2014-10-13 | $23.50 | $26.88 | 777,200 | — | — |
| 2014-10-10 | $23.52 | $26.91 | 524,400 | — | — |
| 2014-10-09 | $23.60 | $27.00 | 405,200 | — | — |
| 2014-10-08 | $23.88 | $27.32 | 509,600 | — | — |
| 2014-10-07 | $23.34 | $26.71 | 374,600 | — | — |
| 2014-10-06 | $23.47 | $26.85 | 204,800 | — | — |
| 2014-10-03 | $23.41 | $26.77 | 531,400 | — | — |
| 2014-10-02 | $23.26 | $26.61 | 406,200 | — | — |
| 2014-10-01 | $23.26 | $26.61 | 600,600 | — | — |
| 2014-09-30 | $23.50 | $26.88 | 322,400 | — | — |
| 2014-09-29 | $23.63 | $27.03 | 419,600 | — | — |
| 2014-09-26 | $23.56 | $26.95 | 432,800 | — | — |
| 2014-09-25 | $23.58 | $26.97 | 320,000 | — | — |
| 2014-09-24 | $23.73 | $27.14 | 413,400 | — | — |
| 2014-09-23 | $23.66 | $27.06 | 384,600 | — | — |
| 2014-09-22 | $23.93 | $27.38 | 430,000 | — | — |
| 2014-09-19 | $24.11 | $27.58 | 759,600 | — | — |
| 2014-09-18 | $24.19 | $27.67 | 288,400 | — | — |
| 2014-09-17 | $24.33 | $27.83 | 456,600 | — | — |
| 2014-09-16 | $24.70 | $28.25 | 741,800 | — | — |
| 2014-09-15 | $24.86 | $28.44 | 160,800 | — | — |
| 2014-09-12 | $24.94 | $28.53 | 238,000 | — | — |
| 2014-09-11 | $25.27 | $28.91 | 147,400 | — | — |
| 2014-09-10 | $25.20 | $28.82 | 227,200 | — | — |
| 2014-09-09 | $25.18 | $28.81 | 324,800 | — | — |
| 2014-09-08 | $25.40 | $29.06 | 275,400 | — | — |
| 2014-09-05 | $25.36 | $29.01 | 124,000 | — | — |
| 2014-09-04 | $25.20 | $28.83 | 313,400 | — | — |
| 2014-09-03 | $25.19 | $28.82 | 351,200 | — | — |
| 2014-09-02 | $25.13 | $28.74 | 805,000 | — | — |
| 2014-08-29 | $25.17 | $28.80 | 245,600 | — | — |
| 2014-08-28 | $25.14 | $28.67 | 213,000 | — | — |
| 2014-08-27 | $25.17 | $28.70 | 196,200 | — | — |
| 2014-08-26 | $25.09 | $28.62 | 327,400 | — | — |
| 2014-08-25 | $25.03 | $28.55 | 264,600 | — | — |
| 2014-08-22 | $25.04 | $28.55 | 219,400 | — | — |
| 2014-08-21 | $25.12 | $28.65 | 422,200 | — | — |
| 2014-08-20 | $25.04 | $28.55 | 198,000 | — | — |
| 2014-08-19 | $25.09 | $28.62 | 276,000 | — | — |
| 2014-08-18 | $25.03 | $28.54 | 350,800 | — | — |
| 2014-08-15 | $24.78 | $28.26 | 473,400 | — | — |
| 2014-08-14 | $24.83 | $28.33 | 277,200 | — | — |
| 2014-08-13 | $24.79 | $28.27 | 177,200 | — | — |
| 2014-08-12 | $24.79 | $28.27 | 274,600 | — | — |
| 2014-08-11 | $24.85 | $28.34 | 144,200 | — | — |
| 2014-08-08 | $24.85 | $28.34 | 342,600 | — | — |
| 2014-08-07 | $24.67 | $28.14 | 255,000 | — | — |
| 2014-08-06 | $24.87 | $28.36 | 241,400 | — | — |
| 2014-08-05 | $24.66 | $28.13 | 438,400 | — | — |
| 2014-08-04 | $24.78 | $28.26 | 448,000 | — | — |
| 2014-08-01 | $24.67 | $28.14 | 493,600 | — | — |
| 2014-07-31 | $24.61 | $28.07 | 454,000 | — | — |
| 2014-07-30 | $24.92 | $28.42 | 227,600 | — | — |
| 2014-07-29 | $25.07 | $28.59 | 638,000 | — | — |
| 2014-07-28 | $25.29 | $28.84 | 220,600 | — | — |
| 2014-07-25 | $25.63 | $29.23 | 333,000 | — | — |
| 2014-07-24 | $25.37 | $28.94 | 386,400 | — | — |
| 2014-07-23 | $25.22 | $28.77 | 658,400 | — | — |
| 2014-07-22 | $25.47 | $29.05 | 599,800 | — | — |
| 2014-07-21 | $25.65 | $29.25 | 241,800 | — | — |
| 2014-07-18 | $25.77 | $29.39 | 233,800 | — | — |
| 2014-07-17 | $25.38 | $28.95 | 283,800 | — | — |
| 2014-07-16 | $25.43 | $29.01 | 410,600 | — | — |
| 2014-07-15 | $25.64 | $29.24 | 170,200 | — | — |
| 2014-07-14 | $25.63 | $29.23 | 248,000 | — | — |
| 2014-07-11 | $25.58 | $29.18 | 302,200 | — | — |
| 2014-07-10 | $25.53 | $29.11 | 315,400 | — | — |
| 2014-07-09 | $25.55 | $29.14 | 423,200 | — | — |
| 2014-07-08 | $25.69 | $29.30 | 587,800 | — | — |
| 2014-07-07 | $25.62 | $29.22 | 268,400 | — | — |
| 2014-07-03 | $25.64 | $29.24 | 229,200 | — | — |
| 2014-07-02 | $25.53 | $29.11 | 324,200 | — | — |
| 2014-07-01 | $25.65 | $29.25 | 800,600 | — | — |
| 2014-06-30 | $25.41 | $28.98 | 428,400 | — | — |
| 2014-06-27 | $25.28 | $28.83 | 278,000 | — | — |
| 2014-06-26 | $25.13 | $28.66 | 193,800 | — | — |
| 2014-06-25 | $25.08 | $28.61 | 192,200 | — | — |
| 2014-06-24 | $25.04 | $28.56 | 535,800 | — | — |
| 2014-06-23 | $25.01 | $28.53 | 319,200 | — | — |
| 2014-06-20 | $25.00 | $28.52 | 506,200 | — | — |
| 2014-06-19 | $24.87 | $28.36 | 189,200 | — | — |
| 2014-06-18 | $24.62 | $28.08 | 237,800 | — | — |
| 2014-06-17 | $24.54 | $27.99 | 433,000 | — | — |
| 2014-06-16 | $24.33 | $27.75 | 199,600 | — | — |
| 2014-06-13 | $24.55 | $28.00 | 128,200 | — | — |
| 2014-06-12 | $24.55 | $28.00 | 151,400 | — | — |
| 2014-06-11 | $24.75 | $28.23 | 291,400 | — | — |
| 2014-06-10 | $24.92 | $28.42 | 350,400 | — | — |
| 2014-06-09 | $24.97 | $28.47 | 165,400 | — | — |
| 2014-06-06 | $24.86 | $28.35 | 188,600 | — | — |
| 2014-06-05 | $24.71 | $28.18 | 189,600 | — | — |
| 2014-06-04 | $24.34 | $27.77 | 321,400 | — | — |
| 2014-06-03 | $24.47 | $27.90 | 204,200 | — | — |
| 2014-06-02 | $24.41 | $27.84 | 337,000 | — | — |
| 2014-05-30 | $24.42 | $27.85 | 318,400 | — | — |
| 2014-05-29 | $24.38 | $27.80 | 164,800 | — | — |
| 2014-05-28 | $24.37 | $27.70 | 392,400 | — | — |
| 2014-05-27 | $24.56 | $27.92 | 341,200 | — | — |
| 2014-05-23 | $24.40 | $27.74 | 243,600 | — | — |
| 2014-05-22 | $24.39 | $27.73 | 275,600 | — | — |
| 2014-05-21 | $24.39 | $27.73 | 338,400 | — | — |
| 2014-05-20 | $24.48 | $27.83 | 520,400 | — | — |
| 2014-05-19 | $24.70 | $28.08 | 354,400 | — | — |
| 2014-05-16 | $24.42 | $27.77 | 252,400 | — | — |
| 2014-05-15 | $24.39 | $27.73 | 344,800 | — | — |
| 2014-05-14 | $24.46 | $27.81 | 356,400 | — | — |
| 2014-05-13 | $24.61 | $27.98 | 248,000 | — | — |
| 2014-05-12 | $24.74 | $28.13 | 376,600 | — | — |
| 2014-05-09 | $24.77 | $28.16 | 379,200 | — | — |
| 2014-05-08 | $24.76 | $28.16 | 472,400 | — | — |
| 2014-05-07 | $24.88 | $28.28 | 343,600 | — | — |
| 2014-05-06 | $24.66 | $28.04 | 448,800 | — | — |
| 2014-05-05 | $24.66 | $28.03 | 506,000 | — | — |
| 2014-05-02 | $24.42 | $27.77 | 278,800 | — | — |
| 2014-05-01 | $24.65 | $28.03 | 355,800 | — | — |
| 2014-04-30 | $24.88 | $28.28 | 755,600 | — | — |
| 2014-04-29 | $25.11 | $28.55 | 455,600 | — | — |
| 2014-04-28 | $25.09 | $28.53 | 308,200 | — | — |
| 2014-04-25 | $25.12 | $28.56 | 217,200 | — | — |
| 2014-04-24 | $25.08 | $28.52 | 757,400 | — | — |
| 2014-04-23 | $25.33 | $28.80 | 366,400 | — | — |
| 2014-04-22 | $25.41 | $28.89 | 218,600 | — | — |
| 2014-04-21 | $25.14 | $28.59 | 559,400 | — | — |
| 2014-04-17 | $25.25 | $28.72 | 239,200 | — | — |
| 2014-04-16 | $25.18 | $28.64 | 296,000 | — | — |
| 2014-04-15 | $25.05 | $28.48 | 378,000 | — | — |
| 2014-04-14 | $24.60 | $27.97 | 417,200 | — | — |
| 2014-04-11 | $24.56 | $27.93 | 669,600 | — | — |
| 2014-04-10 | $24.95 | $28.37 | 280,200 | — | — |
| 2014-04-09 | $25.26 | $28.73 | 214,600 | — | — |
| 2014-04-08 | $25.12 | $28.56 | 429,400 | — | — |
| 2014-04-07 | $24.90 | $28.31 | 430,200 | — | — |
| 2014-04-04 | $25.06 | $28.49 | 379,400 | — | — |
| 2014-04-03 | $25.23 | $28.69 | 760,600 | — | — |
| 2014-04-02 | $25.34 | $28.81 | 452,200 | — | — |
| 2014-04-01 | $24.90 | $28.31 | 500,600 | — | — |
| 2014-03-31 | $24.76 | $28.15 | 458,600 | — | — |
| 2014-03-28 | $24.37 | $27.70 | 339,000 | — | — |
| 2014-03-27 | $24.22 | $27.53 | 324,400 | — | — |
| 2014-03-26 | $24.25 | $27.58 | 447,400 | — | — |
| 2014-03-25 | $24.36 | $27.69 | 329,200 | — | — |
| 2014-03-24 | $24.46 | $27.81 | 497,200 | — | — |
| 2014-03-21 | $24.47 | $27.82 | 760,400 | — | — |
| 2014-03-20 | $24.38 | $27.72 | 221,200 | — | — |
| 2014-03-19 | $24.42 | $27.77 | 419,000 | — | — |
| 2014-03-18 | $24.53 | $27.89 | 272,200 | — | — |
| 2014-03-17 | $24.18 | $27.50 | 189,000 | — | — |
| 2014-03-14 | $24.05 | $27.35 | 209,200 | — | — |
| 2014-03-13 | $24.15 | $27.46 | 274,400 | — | — |
| 2014-03-12 | $24.15 | $27.45 | 752,000 | — | — |
| 2014-03-11 | $24.20 | $27.43 | 372,000 | — | — |
| 2014-03-10 | $24.31 | $27.55 | 519,400 | — | — |
| 2014-03-07 | $24.32 | $27.57 | 256,800 | — | — |
| 2014-03-06 | $24.38 | $27.63 | 220,600 | — | — |
| 2014-03-05 | $24.36 | $27.61 | 198,000 | — | — |
| 2014-03-04 | $24.42 | $27.68 | 497,200 | — | — |
| 2014-03-03 | $24.12 | $27.34 | 845,200 | — | — |
| 2014-02-28 | $24.11 | $27.32 | 495,600 | — | — |
| 2014-02-27 | $24.03 | $27.24 | 345,000 | — | — |
| 2014-02-26 | $23.96 | $27.16 | 371,400 | — | — |
| 2014-02-25 | $23.78 | $26.96 | 381,800 | — | — |
| 2014-02-24 | $23.60 | $26.75 | 489,200 | — | — |
| 2014-02-21 | $23.66 | $26.82 | 285,200 | — | — |
| 2014-02-20 | $23.75 | $26.92 | 319,600 | — | — |
| 2014-02-19 | $23.74 | $26.90 | 485,600 | — | — |
| 2014-02-18 | $23.82 | $27.00 | 578,400 | — | — |
| 2014-02-14 | $23.72 | $26.88 | 262,400 | — | — |
| 2014-02-13 | $23.57 | $26.71 | 932,200 | — | — |
| 2014-02-12 | $23.42 | $26.55 | 915,800 | — | — |
| 2014-02-11 | $23.68 | $26.85 | 553,000 | — | — |
| 2014-02-10 | $23.13 | $26.22 | 543,000 | — | — |
| 2014-02-07 | $22.92 | $25.98 | 835,600 | — | — |
| 2014-02-06 | $22.79 | $25.83 | 419,600 | — | — |
| 2014-02-05 | $22.47 | $25.46 | 726,600 | — | — |
| 2014-02-04 | $22.45 | $25.45 | 728,200 | — | — |
| 2014-02-03 | $22.28 | $25.25 | 1,272,200 | — | — |
| 2014-01-31 | $22.92 | $25.97 | 721,200 | — | — |
| 2014-01-30 | $23.00 | $26.07 | 574,400 | — | — |
| 2014-01-29 | $22.52 | $25.53 | 557,200 | — | — |
| 2014-01-28 | $22.40 | $25.39 | 594,400 | — | — |
| 2014-01-27 | $22.35 | $25.33 | 480,000 | — | — |
| 2014-01-24 | $22.80 | $25.84 | 476,600 | — | — |
| 2014-01-23 | $23.12 | $26.20 | 364,200 | — | — |
| 2014-01-22 | $23.32 | $26.43 | 483,200 | — | — |
| 2014-01-21 | $23.23 | $26.33 | 630,800 | — | — |
| 2014-01-17 | $23.33 | $26.44 | 672,600 | — | — |
| 2014-01-16 | $23.43 | $26.56 | 468,400 | — | — |
| 2014-01-15 | $23.67 | $26.82 | 376,800 | — | — |
| 2014-01-14 | $23.84 | $27.02 | 464,000 | — | — |
| 2014-01-13 | $23.67 | $26.84 | 355,800 | — | — |
| 2014-01-10 | $24.23 | $27.47 | 297,400 | — | — |
| 2014-01-09 | $24.23 | $27.46 | 341,200 | — | — |
| 2014-01-08 | $24.19 | $27.42 | 522,800 | — | — |
| 2014-01-07 | $24.20 | $27.43 | 371,600 | — | — |
| 2014-01-06 | $24.12 | $27.34 | 441,600 | — | — |
| 2014-01-03 | $24.19 | $27.42 | 363,000 | — | — |
| 2014-01-02 | $23.80 | $26.98 | 773,200 | — | — |