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
- 1992-04-21 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 | $29.81 | $62.87 | 74,800 | — | — |
| 2014-12-30 | $30.45 | $64.22 | 30,600 | — | — |
| 2014-12-29 | $30.47 | $64.26 | 60,400 | — | — |
| 2014-12-26 | $30.19 | $63.67 | 50,200 | — | — |
| 2014-12-24 | $29.69 | $62.62 | 35,600 | — | — |
| 2014-12-23 | $29.84 | $62.93 | 54,800 | — | — |
| 2014-12-22 | $29.39 | $61.98 | 54,000 | — | — |
| 2014-12-19 | $29.25 | $61.69 | 226,600 | — | — |
| 2014-12-18 | $29.39 | $61.98 | 56,900 | — | — |
| 2014-12-17 | $29.12 | $61.41 | 126,400 | — | — |
| 2014-12-16 | $28.29 | $59.66 | 121,800 | — | — |
| 2014-12-15 | $28.28 | $59.64 | 54,900 | — | — |
| 2014-12-12 | $28.36 | $59.81 | 54,100 | — | — |
| 2014-12-11 | $28.78 | $60.70 | 52,700 | — | — |
| 2014-12-10 | $28.46 | $60.02 | 62,100 | — | — |
| 2014-12-09 | $29.15 | $61.48 | 85,100 | — | — |
| 2014-12-08 | $28.83 | $60.80 | 79,900 | — | — |
| 2014-12-05 | $28.95 | $61.06 | 73,100 | — | — |
| 2014-12-04 | $28.71 | $60.55 | 70,200 | — | — |
| 2014-12-03 | $28.57 | $60.25 | 68,100 | — | — |
| 2014-12-02 | $28.34 | $59.77 | 60,100 | — | — |
| 2014-12-01 | $26.89 | $56.71 | 79,800 | — | — |
| 2014-11-28 | $27.48 | $57.95 | 53,900 | — | — |
| 2014-11-26 | $28.28 | $59.64 | 76,200 | — | — |
| 2014-11-25 | $28.04 | $59.14 | 74,000 | — | — |
| 2014-11-24 | $28.15 | $59.37 | 45,400 | — | — |
| 2014-11-21 | $27.42 | $57.83 | 63,400 | — | — |
| 2014-11-20 | $27.55 | $58.10 | 27,600 | — | — |
| 2014-11-19 | $27.34 | $57.66 | 65,800 | — | — |
| 2014-11-18 | $27.82 | $58.67 | 46,800 | — | — |
| 2014-11-17 | $27.50 | $58.00 | 53,600 | — | — |
| 2014-11-14 | $27.74 | $58.50 | 73,700 | — | — |
| 2014-11-13 | $27.87 | $58.78 | 37,700 | — | — |
| 2014-11-12 | $28.16 | $59.39 | 86,800 | — | — |
| 2014-11-11 | $28.02 | $59.09 | 63,700 | — | — |
| 2014-11-10 | $27.99 | $59.03 | 78,300 | — | — |
| 2014-11-07 | $27.61 | $57.85 | 44,000 | — | — |
| 2014-11-06 | $27.49 | $57.60 | 93,400 | — | — |
| 2014-11-05 | $28.35 | $59.40 | 61,800 | — | — |
| 2014-11-04 | $27.95 | $58.56 | 46,700 | — | — |
| 2014-11-03 | $27.60 | $57.83 | 83,800 | — | — |
| 2014-10-31 | $27.59 | $57.81 | 134,600 | — | — |
| 2014-10-30 | $26.89 | $56.34 | 136,000 | — | — |
| 2014-10-29 | $26.99 | $56.55 | 135,100 | — | — |
| 2014-10-28 | $26.27 | $55.04 | 130,400 | — | — |
| 2014-10-27 | $25.40 | $53.22 | 27,200 | — | — |
| 2014-10-24 | $24.98 | $52.34 | 22,100 | — | — |
| 2014-10-23 | $25.01 | $52.40 | 45,900 | — | — |
| 2014-10-22 | $24.91 | $52.19 | 55,800 | — | — |
| 2014-10-21 | $25.13 | $52.65 | 38,000 | — | — |
| 2014-10-20 | $24.69 | $51.73 | 52,800 | — | — |
| 2014-10-17 | $24.44 | $51.21 | 118,200 | — | — |
| 2014-10-16 | $25.15 | $52.70 | 72,700 | — | — |
| 2014-10-15 | $24.86 | $52.09 | 85,600 | — | — |
| 2014-10-14 | $25.23 | $52.86 | 83,000 | — | — |
| 2014-10-13 | $24.64 | $51.63 | 57,900 | — | — |
| 2014-10-10 | $23.88 | $50.03 | 56,200 | — | — |
| 2014-10-09 | $23.66 | $49.57 | 76,700 | — | — |
| 2014-10-08 | $24.54 | $51.42 | 91,400 | — | — |
| 2014-10-07 | $23.27 | $48.76 | 59,600 | — | — |
| 2014-10-06 | $23.67 | $49.59 | 38,500 | — | — |
| 2014-10-03 | $23.78 | $49.82 | 36,700 | — | — |
| 2014-10-02 | $23.92 | $50.12 | 37,500 | — | — |
| 2014-10-01 | $23.58 | $49.41 | 65,100 | — | — |
| 2014-09-30 | $23.46 | $49.15 | 86,000 | — | — |
| 2014-09-29 | $23.97 | $50.22 | 44,700 | — | — |
| 2014-09-26 | $24.03 | $50.35 | 51,900 | — | — |
| 2014-09-25 | $23.94 | $50.16 | 39,700 | — | — |
| 2014-09-24 | $24.33 | $50.98 | 27,900 | — | — |
| 2014-09-23 | $24.32 | $50.96 | 54,100 | — | — |
| 2014-09-22 | $24.73 | $51.82 | 52,700 | — | — |
| 2014-09-19 | $24.94 | $52.26 | 118,200 | — | — |
| 2014-09-18 | $25.62 | $53.68 | 36,500 | — | — |
| 2014-09-17 | $25.10 | $52.59 | 29,600 | — | — |
| 2014-09-16 | $24.98 | $52.34 | 49,300 | — | — |
| 2014-09-15 | $24.95 | $52.28 | 33,400 | — | — |
| 2014-09-12 | $25.25 | $52.90 | 52,200 | — | — |
| 2014-09-11 | $25.41 | $53.24 | 23,800 | — | — |
| 2014-09-10 | $25.21 | $52.82 | 24,100 | — | — |
| 2014-09-09 | $24.87 | $52.11 | 35,700 | — | — |
| 2014-09-08 | $25.40 | $53.22 | 26,000 | — | — |
| 2014-09-05 | $25.25 | $52.90 | 28,100 | — | — |
| 2014-09-04 | $25.10 | $52.59 | 18,200 | — | — |
| 2014-09-03 | $25.13 | $52.65 | 41,500 | — | — |
| 2014-09-02 | $25.27 | $52.95 | 31,100 | — | — |
| 2014-08-29 | $24.94 | $52.26 | 37,800 | — | — |
| 2014-08-28 | $24.98 | $52.34 | 54,700 | — | — |
| 2014-08-27 | $25.06 | $52.51 | 35,400 | — | — |
| 2014-08-26 | $25.13 | $52.65 | 43,400 | — | — |
| 2014-08-25 | $24.89 | $52.15 | 28,400 | — | — |
| 2014-08-22 | $24.90 | $52.17 | 23,700 | — | — |
| 2014-08-21 | $24.89 | $52.15 | 36,400 | — | — |
| 2014-08-20 | $24.62 | $51.58 | 29,500 | — | — |
| 2014-08-19 | $24.93 | $52.23 | 37,500 | — | — |
| 2014-08-18 | $25.00 | $52.38 | 56,600 | — | — |
| 2014-08-15 | $24.46 | $51.25 | 79,400 | — | — |
| 2014-08-14 | $24.79 | $51.94 | 47,100 | — | — |
| 2014-08-13 | $24.63 | $51.61 | 45,400 | — | — |
| 2014-08-12 | $24.33 | $50.98 | 28,000 | — | — |
| 2014-08-11 | $24.78 | $51.56 | 38,200 | — | — |
| 2014-08-08 | $24.59 | $51.17 | 38,100 | — | — |
| 2014-08-07 | $24.29 | $50.54 | 33,300 | — | — |
| 2014-08-06 | $24.58 | $51.15 | 46,200 | — | — |
| 2014-08-05 | $24.17 | $50.29 | 32,300 | — | — |
| 2014-08-04 | $24.23 | $50.42 | 59,300 | — | — |
| 2014-08-01 | $24.02 | $49.98 | 69,600 | — | — |
| 2014-07-31 | $24.33 | $50.63 | 83,600 | — | — |
| 2014-07-30 | $24.20 | $50.36 | 83,500 | — | — |
| 2014-07-29 | $23.62 | $49.15 | 48,700 | — | — |
| 2014-07-28 | $23.50 | $48.90 | 45,900 | — | — |
| 2014-07-25 | $23.66 | $49.23 | 49,700 | — | — |
| 2014-07-24 | $23.88 | $49.69 | 50,400 | — | — |
| 2014-07-23 | $23.83 | $49.59 | 24,100 | — | — |
| 2014-07-22 | $23.86 | $49.65 | 28,200 | — | — |
| 2014-07-21 | $24.00 | $49.94 | 38,300 | — | — |
| 2014-07-18 | $24.27 | $50.50 | 53,600 | — | — |
| 2014-07-17 | $24.00 | $49.94 | 83,300 | — | — |
| 2014-07-16 | $24.12 | $50.19 | 40,600 | — | — |
| 2014-07-15 | $24.41 | $50.79 | 36,400 | — | — |
| 2014-07-14 | $24.44 | $50.86 | 36,100 | — | — |
| 2014-07-11 | $24.31 | $50.59 | 50,300 | — | — |
| 2014-07-10 | $24.27 | $50.50 | 61,900 | — | — |
| 2014-07-09 | $24.89 | $51.79 | 41,700 | — | — |
| 2014-07-08 | $24.87 | $51.75 | 62,400 | — | — |
| 2014-07-07 | $25.12 | $52.27 | 48,900 | — | — |
| 2014-07-03 | $25.48 | $53.02 | 22,000 | — | — |
| 2014-07-02 | $25.09 | $52.21 | 35,900 | — | — |
| 2014-07-01 | $25.42 | $52.90 | 76,700 | — | — |
| 2014-06-30 | $24.85 | $51.71 | 67,100 | — | — |
| 2014-06-27 | $24.96 | $51.94 | 197,400 | — | — |
| 2014-06-26 | $24.88 | $51.77 | 21,700 | — | — |
| 2014-06-25 | $24.85 | $51.71 | 46,900 | — | — |
| 2014-06-24 | $24.42 | $50.81 | 52,200 | — | — |
| 2014-06-23 | $24.64 | $51.27 | 62,300 | — | — |
| 2014-06-20 | $24.57 | $51.13 | 161,500 | — | — |
| 2014-06-19 | $24.62 | $51.23 | 43,400 | — | — |
| 2014-06-18 | $24.40 | $50.77 | 30,600 | — | — |
| 2014-06-17 | $24.43 | $50.84 | 48,800 | — | — |
| 2014-06-16 | $23.92 | $49.77 | 35,600 | — | — |
| 2014-06-13 | $24.20 | $50.36 | 30,900 | — | — |
| 2014-06-12 | $24.33 | $50.63 | 31,800 | — | — |
| 2014-06-11 | $24.66 | $51.31 | 45,700 | — | — |
| 2014-06-10 | $25.01 | $52.04 | 26,800 | — | — |
| 2014-06-09 | $25.16 | $52.35 | 75,500 | — | — |
| 2014-06-06 | $24.91 | $51.83 | 46,800 | — | — |
| 2014-06-05 | $24.47 | $50.92 | 47,000 | — | — |
| 2014-06-04 | $23.54 | $48.98 | 25,000 | — | — |
| 2014-06-03 | $23.70 | $49.32 | 58,600 | — | — |
| 2014-06-02 | $24.03 | $50.00 | 37,500 | — | — |
| 2014-05-30 | $24.27 | $50.50 | 67,700 | — | — |
| 2014-05-29 | $24.00 | $49.94 | 80,800 | — | — |
| 2014-05-28 | $24.04 | $50.02 | 42,700 | — | — |
| 2014-05-27 | $24.36 | $50.69 | 42,200 | — | — |
| 2014-05-23 | $23.75 | $49.42 | 57,700 | — | — |
| 2014-05-22 | $23.61 | $49.13 | 60,000 | — | — |
| 2014-05-21 | $23.13 | $48.13 | 41,900 | — | — |
| 2014-05-20 | $23.05 | $47.96 | 91,500 | — | — |
| 2014-05-19 | $23.45 | $48.80 | 44,400 | — | — |
| 2014-05-16 | $22.90 | $47.65 | 75,500 | — | — |
| 2014-05-15 | $22.89 | $47.63 | 64,700 | — | — |
| 2014-05-14 | $22.87 | $47.59 | 77,400 | — | — |
| 2014-05-13 | $23.60 | $49.11 | 70,700 | — | — |
| 2014-05-12 | $24.44 | $50.50 | 80,600 | — | — |
| 2014-05-09 | $23.50 | $48.56 | 73,600 | — | — |
| 2014-05-08 | $22.98 | $47.49 | 44,600 | — | — |
| 2014-05-07 | $23.36 | $48.27 | 57,800 | — | — |
| 2014-05-06 | $23.13 | $47.80 | 82,900 | — | — |
| 2014-05-05 | $23.42 | $48.39 | 53,900 | — | — |
| 2014-05-02 | $23.24 | $48.02 | 46,500 | — | — |
| 2014-05-01 | $23.25 | $48.04 | 95,000 | — | — |
| 2014-04-30 | $23.26 | $48.06 | 96,900 | — | — |
| 2014-04-29 | $22.85 | $47.22 | 53,100 | — | — |
| 2014-04-28 | $22.47 | $46.43 | 43,200 | — | — |
| 2014-04-25 | $22.66 | $46.82 | 64,700 | — | — |
| 2014-04-24 | $22.75 | $47.01 | 58,500 | — | — |
| 2014-04-23 | $23.25 | $48.04 | 54,300 | — | — |
| 2014-04-22 | $23.13 | $47.80 | 34,800 | — | — |
| 2014-04-21 | $22.94 | $47.40 | 19,800 | — | — |
| 2014-04-17 | $23.04 | $47.61 | 25,100 | — | — |
| 2014-04-16 | $22.78 | $47.07 | 38,300 | — | — |
| 2014-04-15 | $22.85 | $47.22 | 41,200 | — | — |
| 2014-04-14 | $22.61 | $46.72 | 63,900 | — | — |
| 2014-04-11 | $22.66 | $46.82 | 57,400 | — | — |
| 2014-04-10 | $23.14 | $47.82 | 66,200 | — | — |
| 2014-04-09 | $23.66 | $48.89 | 36,700 | — | — |
| 2014-04-08 | $23.82 | $49.22 | 43,700 | — | — |
| 2014-04-07 | $23.79 | $49.16 | 62,500 | — | — |
| 2014-04-04 | $24.03 | $49.66 | 78,500 | — | — |
| 2014-04-03 | $24.59 | $50.81 | 44,600 | — | — |
| 2014-04-02 | $24.54 | $50.71 | 42,100 | — | — |
| 2014-04-01 | $24.25 | $50.11 | 156,300 | — | — |
| 2014-03-31 | $23.70 | $48.97 | 79,600 | — | — |
| 2014-03-28 | $23.20 | $47.94 | 31,600 | — | — |
| 2014-03-27 | $23.41 | $48.37 | 43,600 | — | — |
| 2014-03-26 | $23.74 | $49.06 | 50,200 | — | — |
| 2014-03-25 | $24.41 | $50.44 | 45,400 | — | — |
| 2014-03-24 | $24.35 | $50.32 | 32,100 | — | — |
| 2014-03-21 | $24.21 | $50.03 | 143,000 | — | — |
| 2014-03-20 | $24.33 | $50.28 | 25,200 | — | — |
| 2014-03-19 | $23.95 | $49.49 | 34,600 | — | — |
| 2014-03-18 | $23.98 | $49.55 | 48,200 | — | — |
| 2014-03-17 | $23.91 | $49.41 | 39,900 | — | — |
| 2014-03-14 | $23.81 | $49.20 | 31,000 | — | — |
| 2014-03-13 | $23.89 | $49.37 | 99,700 | — | — |
| 2014-03-12 | $23.85 | $49.28 | 51,000 | — | — |
| 2014-03-11 | $23.82 | $49.22 | 43,000 | — | — |
| 2014-03-10 | $24.05 | $49.70 | 117,100 | — | — |
| 2014-03-07 | $24.00 | $49.59 | 24,500 | — | — |
| 2014-03-06 | $23.83 | $49.24 | 22,400 | — | — |
| 2014-03-05 | $23.84 | $49.26 | 49,900 | — | — |
| 2014-03-04 | $23.66 | $48.89 | 206,700 | — | — |
| 2014-03-03 | $23.01 | $47.55 | 34,600 | — | — |
| 2014-02-28 | $23.07 | $47.67 | 94,400 | — | — |
| 2014-02-27 | $22.82 | $47.15 | 70,600 | — | — |
| 2014-02-26 | $22.22 | $45.92 | 39,400 | — | — |
| 2014-02-25 | $22.08 | $45.63 | 41,800 | — | — |
| 2014-02-24 | $22.30 | $46.08 | 34,600 | — | — |
| 2014-02-21 | $21.85 | $45.15 | 45,600 | — | — |
| 2014-02-20 | $21.79 | $45.03 | 31,500 | — | — |
| 2014-02-19 | $21.44 | $44.30 | 46,100 | — | — |
| 2014-02-18 | $22.24 | $45.96 | 28,300 | — | — |
| 2014-02-14 | $22.10 | $45.67 | 24,800 | — | — |
| 2014-02-13 | $22.18 | $45.83 | 26,500 | — | — |
| 2014-02-12 | $21.89 | $45.23 | 45,700 | — | — |
| 2014-02-11 | $21.76 | $44.96 | 31,400 | — | — |
| 2014-02-10 | $21.59 | $44.28 | 74,400 | — | — |
| 2014-02-07 | $21.47 | $44.04 | 57,400 | — | — |
| 2014-02-06 | $21.79 | $44.69 | 52,400 | — | — |
| 2014-02-05 | $21.84 | $44.80 | 63,000 | — | — |
| 2014-02-04 | $22.07 | $45.27 | 121,700 | — | — |
| 2014-02-03 | $22.07 | $45.27 | 79,700 | — | — |
| 2014-01-31 | $23.39 | $47.97 | 121,700 | — | — |
| 2014-01-30 | $23.92 | $49.06 | 76,100 | — | — |
| 2014-01-29 | $23.50 | $48.20 | 64,600 | — | — |
| 2014-01-28 | $24.61 | $50.48 | 79,500 | — | — |
| 2014-01-27 | $24.58 | $50.42 | 54,200 | — | — |
| 2014-01-24 | $24.57 | $50.39 | 56,300 | — | — |
| 2014-01-23 | $24.70 | $50.66 | 40,100 | — | — |
| 2014-01-22 | $25.04 | $51.36 | 23,700 | — | — |
| 2014-01-21 | $24.96 | $51.19 | 40,200 | — | — |
| 2014-01-17 | $24.64 | $50.54 | 27,600 | — | — |
| 2014-01-16 | $24.65 | $50.56 | 21,200 | — | — |
| 2014-01-15 | $24.83 | $50.93 | 44,500 | — | — |
| 2014-01-14 | $24.43 | $50.11 | 16,600 | — | — |
| 2014-01-13 | $24.38 | $50.01 | 54,800 | — | — |
| 2014-01-10 | $24.52 | $50.29 | 34,600 | — | — |
| 2014-01-09 | $24.74 | $50.74 | 28,400 | — | — |
| 2014-01-08 | $24.68 | $50.62 | 66,800 | — | — |
| 2014-01-07 | $25.19 | $51.67 | 37,100 | — | — |
| 2014-01-06 | $24.72 | $50.70 | 54,900 | — | — |
| 2014-01-03 | $25.03 | $51.34 | 58,700 | — | — |
| 2014-01-02 | $24.83 | $50.93 | 52,200 | — | — |