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
- 1994-04-04 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 | $22.25 | $22.25 | 188,800 | — | — |
| 2014-12-30 | $22.45 | $22.45 | 152,800 | — | — |
| 2014-12-29 | $22.51 | $22.51 | 368,700 | — | — |
| 2014-12-26 | $22.65 | $22.65 | 271,300 | — | — |
| 2014-12-24 | $22.50 | $22.50 | 105,300 | — | — |
| 2014-12-23 | $22.78 | $22.78 | 165,700 | — | — |
| 2014-12-22 | $22.48 | $22.48 | 322,800 | — | — |
| 2014-12-19 | $22.00 | $22.00 | 985,900 | — | — |
| 2014-12-18 | $21.52 | $21.52 | 500,700 | — | — |
| 2014-12-17 | $20.93 | $20.93 | 524,700 | — | — |
| 2014-12-16 | $20.20 | $20.20 | 423,100 | — | — |
| 2014-12-15 | $20.43 | $20.43 | 386,100 | — | — |
| 2014-12-12 | $20.60 | $20.60 | 994,300 | — | — |
| 2014-12-11 | $21.65 | $21.65 | 221,000 | — | — |
| 2014-12-10 | $22.08 | $22.08 | 235,000 | — | — |
| 2014-12-09 | $22.86 | $22.86 | 325,900 | — | — |
| 2014-12-08 | $22.70 | $22.70 | 213,100 | — | — |
| 2014-12-05 | $22.94 | $22.94 | 297,100 | — | — |
| 2014-12-04 | $22.43 | $22.43 | 145,500 | — | — |
| 2014-12-03 | $22.79 | $22.79 | 138,100 | — | — |
| 2014-12-02 | $22.39 | $22.39 | 149,500 | — | — |
| 2014-12-01 | $22.27 | $22.27 | 155,200 | — | — |
| 2014-11-28 | $22.95 | $22.95 | 115,300 | — | — |
| 2014-11-26 | $23.15 | $23.15 | 151,300 | — | — |
| 2014-11-25 | $22.92 | $22.92 | 335,500 | — | — |
| 2014-11-24 | $23.04 | $23.04 | 236,300 | — | — |
| 2014-11-21 | $23.00 | $23.00 | 254,700 | — | — |
| 2014-11-20 | $23.23 | $23.23 | 238,700 | — | — |
| 2014-11-19 | $23.33 | $23.33 | 249,300 | — | — |
| 2014-11-18 | $24.19 | $24.19 | 165,300 | — | — |
| 2014-11-17 | $24.51 | $24.51 | 330,200 | — | — |
| 2014-11-14 | $25.00 | $25.00 | 176,800 | — | — |
| 2014-11-13 | $24.94 | $24.94 | 187,700 | — | — |
| 2014-11-12 | $25.21 | $25.21 | 179,600 | — | — |
| 2014-11-11 | $24.96 | $24.96 | 193,100 | — | — |
| 2014-11-10 | $25.01 | $25.01 | 206,200 | — | — |
| 2014-11-07 | $24.96 | $24.96 | 290,700 | — | — |
| 2014-11-06 | $24.50 | $24.50 | 324,800 | — | — |
| 2014-11-05 | $24.43 | $24.43 | 265,900 | — | — |
| 2014-11-04 | $24.58 | $24.58 | 198,600 | — | — |
| 2014-11-03 | $24.48 | $24.48 | 362,400 | — | — |
| 2014-10-31 | $24.72 | $24.72 | 510,900 | — | — |
| 2014-10-30 | $24.63 | $24.63 | 275,400 | — | — |
| 2014-10-29 | $24.57 | $24.57 | 307,400 | — | — |
| 2014-10-28 | $24.66 | $24.66 | 282,000 | — | — |
| 2014-10-27 | $24.02 | $24.02 | 364,300 | — | — |
| 2014-10-24 | $24.04 | $24.04 | 335,800 | — | — |
| 2014-10-23 | $24.11 | $24.11 | 1,264,700 | — | — |
| 2014-10-22 | $26.51 | $26.51 | 247,500 | — | — |
| 2014-10-21 | $26.79 | $26.79 | 121,600 | — | — |
| 2014-10-20 | $26.10 | $26.10 | 162,700 | — | — |
| 2014-10-17 | $25.87 | $25.87 | 248,400 | — | — |
| 2014-10-16 | $25.64 | $25.64 | 164,000 | — | — |
| 2014-10-15 | $25.42 | $25.42 | 165,100 | — | — |
| 2014-10-14 | $24.93 | $24.93 | 118,600 | — | — |
| 2014-10-13 | $24.60 | $24.60 | 139,900 | — | — |
| 2014-10-10 | $24.34 | $24.34 | 120,700 | — | — |
| 2014-10-09 | $24.63 | $24.63 | 247,300 | — | — |
| 2014-10-08 | $25.26 | $25.26 | 111,100 | — | — |
| 2014-10-07 | $24.38 | $24.38 | 134,800 | — | — |
| 2014-10-06 | $25.10 | $25.10 | 61,900 | — | — |
| 2014-10-03 | $25.40 | $25.40 | 208,400 | — | — |
| 2014-10-02 | $24.50 | $24.50 | 249,700 | — | — |
| 2014-10-01 | $24.31 | $24.31 | 270,500 | — | — |
| 2014-09-30 | $25.26 | $25.26 | 187,300 | — | — |
| 2014-09-29 | $25.28 | $25.28 | 141,600 | — | — |
| 2014-09-26 | $25.45 | $25.45 | 184,100 | — | — |
| 2014-09-25 | $25.12 | $25.12 | 138,200 | — | — |
| 2014-09-24 | $25.74 | $25.74 | 121,100 | — | — |
| 2014-09-23 | $25.84 | $25.84 | 169,900 | — | — |
| 2014-09-22 | $26.58 | $26.58 | 117,800 | — | — |
| 2014-09-19 | $27.05 | $27.05 | 396,200 | — | — |
| 2014-09-18 | $27.35 | $27.35 | 163,400 | — | — |
| 2014-09-17 | $26.68 | $26.68 | 119,200 | — | — |
| 2014-09-16 | $26.88 | $26.88 | 94,500 | — | — |
| 2014-09-15 | $27.13 | $27.13 | 95,700 | — | — |
| 2014-09-12 | $27.18 | $27.18 | 134,300 | — | — |
| 2014-09-11 | $27.37 | $27.37 | 88,300 | — | — |
| 2014-09-10 | $27.43 | $27.43 | 108,000 | — | — |
| 2014-09-09 | $27.22 | $27.22 | 142,900 | — | — |
| 2014-09-08 | $27.51 | $27.51 | 230,400 | — | — |
| 2014-09-05 | $27.44 | $27.44 | 121,200 | — | — |
| 2014-09-04 | $27.10 | $27.10 | 118,500 | — | — |
| 2014-09-03 | $26.78 | $26.78 | 132,700 | — | — |
| 2014-09-02 | $27.24 | $27.24 | 104,100 | — | — |
| 2014-08-29 | $27.14 | $27.14 | 134,800 | — | — |
| 2014-08-28 | $26.74 | $26.74 | 129,900 | — | — |
| 2014-08-27 | $27.03 | $27.03 | 106,300 | — | — |
| 2014-08-26 | $27.44 | $27.44 | 128,500 | — | — |
| 2014-08-25 | $26.73 | $26.73 | 201,700 | — | — |
| 2014-08-22 | $27.17 | $27.17 | 134,500 | — | — |
| 2014-08-21 | $27.04 | $27.04 | 257,400 | — | — |
| 2014-08-20 | $27.09 | $27.09 | 161,000 | — | — |
| 2014-08-19 | $27.14 | $27.14 | 198,900 | — | — |
| 2014-08-18 | $26.92 | $26.92 | 138,100 | — | — |
| 2014-08-15 | $26.33 | $26.33 | 152,800 | — | — |
| 2014-08-14 | $26.63 | $26.63 | 90,700 | — | — |
| 2014-08-13 | $26.67 | $26.67 | 250,100 | — | — |
| 2014-08-12 | $26.67 | $26.67 | 205,100 | — | — |
| 2014-08-11 | $26.82 | $26.82 | 157,300 | — | — |
| 2014-08-08 | $26.54 | $26.54 | 170,100 | — | — |
| 2014-08-07 | $26.10 | $26.10 | 222,000 | — | — |
| 2014-08-06 | $26.13 | $26.13 | 218,000 | — | — |
| 2014-08-05 | $25.95 | $25.95 | 262,500 | — | — |
| 2014-08-04 | $26.43 | $26.43 | 257,700 | — | — |
| 2014-08-01 | $26.61 | $26.61 | 233,000 | — | — |
| 2014-07-31 | $26.99 | $26.99 | 508,600 | — | — |
| 2014-07-30 | $27.91 | $27.91 | 354,000 | — | — |
| 2014-07-29 | $27.99 | $27.99 | 229,200 | — | — |
| 2014-07-28 | $28.11 | $28.11 | 387,500 | — | — |
| 2014-07-25 | $28.46 | $28.46 | 353,500 | — | — |
| 2014-07-24 | $29.11 | $29.11 | 511,900 | — | — |
| 2014-07-23 | $30.80 | $30.80 | 179,300 | — | — |
| 2014-07-22 | $30.56 | $30.56 | 186,800 | — | — |
| 2014-07-21 | $30.49 | $30.49 | 209,400 | — | — |
| 2014-07-18 | $31.21 | $31.21 | 178,100 | — | — |
| 2014-07-17 | $30.75 | $30.75 | 199,400 | — | — |
| 2014-07-16 | $30.95 | $30.95 | 209,900 | — | — |
| 2014-07-15 | $30.37 | $30.37 | 299,400 | — | — |
| 2014-07-14 | $30.48 | $30.48 | 143,100 | — | — |
| 2014-07-11 | $30.00 | $30.00 | 310,300 | — | — |
| 2014-07-10 | $29.75 | $29.75 | 193,700 | — | — |
| 2014-07-09 | $29.79 | $29.79 | 298,100 | — | — |
| 2014-07-08 | $29.61 | $29.61 | 256,500 | — | — |
| 2014-07-07 | $29.87 | $29.87 | 367,300 | — | — |
| 2014-07-03 | $30.46 | $30.46 | 345,900 | — | — |
| 2014-07-02 | $29.17 | $29.17 | 290,200 | — | — |
| 2014-07-01 | $28.23 | $28.23 | 266,700 | — | — |
| 2014-06-30 | $27.57 | $27.57 | 154,700 | — | — |
| 2014-06-27 | $27.48 | $27.48 | 168,800 | — | — |
| 2014-06-26 | $26.94 | $26.94 | 138,200 | — | — |
| 2014-06-25 | $27.50 | $27.50 | 200,300 | — | — |
| 2014-06-24 | $27.59 | $27.59 | 233,400 | — | — |
| 2014-06-23 | $27.75 | $27.75 | 217,000 | — | — |
| 2014-06-20 | $27.78 | $27.78 | 288,500 | — | — |
| 2014-06-19 | $27.42 | $27.42 | 138,400 | — | — |
| 2014-06-18 | $27.31 | $27.31 | 95,100 | — | — |
| 2014-06-17 | $27.46 | $27.46 | 127,900 | — | — |
| 2014-06-16 | $27.61 | $27.61 | 97,900 | — | — |
| 2014-06-13 | $27.54 | $27.54 | 106,200 | — | — |
| 2014-06-12 | $27.65 | $27.65 | 112,400 | — | — |
| 2014-06-11 | $28.16 | $28.16 | 151,300 | — | — |
| 2014-06-10 | $28.82 | $28.82 | 164,600 | — | — |
| 2014-06-09 | $29.20 | $29.20 | 184,000 | — | — |
| 2014-06-06 | $28.58 | $28.58 | 252,400 | — | — |
| 2014-06-05 | $28.31 | $28.31 | 180,000 | — | — |
| 2014-06-04 | $27.63 | $27.63 | 195,100 | — | — |
| 2014-06-03 | $27.40 | $27.40 | 267,800 | — | — |
| 2014-06-02 | $27.41 | $27.41 | 341,300 | — | — |
| 2014-05-30 | $27.21 | $27.21 | 155,000 | — | — |
| 2014-05-29 | $27.45 | $27.45 | 225,000 | — | — |
| 2014-05-28 | $27.42 | $27.42 | 318,300 | — | — |
| 2014-05-27 | $27.43 | $27.43 | 256,700 | — | — |
| 2014-05-23 | $26.87 | $26.87 | 192,700 | — | — |
| 2014-05-22 | $26.29 | $26.29 | 241,200 | — | — |
| 2014-05-21 | $26.09 | $26.09 | 197,000 | — | — |
| 2014-05-20 | $25.79 | $25.79 | 275,400 | — | — |
| 2014-05-19 | $25.99 | $25.99 | 317,700 | — | — |
| 2014-05-16 | $25.76 | $25.76 | 200,700 | — | — |
| 2014-05-15 | $25.55 | $25.55 | 227,800 | — | — |
| 2014-05-14 | $26.26 | $26.26 | 186,200 | — | — |
| 2014-05-13 | $26.87 | $26.87 | 196,400 | — | — |
| 2014-05-12 | $27.40 | $27.40 | 233,700 | — | — |
| 2014-05-09 | $26.30 | $26.30 | 169,500 | — | — |
| 2014-05-08 | $26.45 | $26.45 | 314,900 | — | — |
| 2014-05-07 | $26.47 | $26.47 | 158,500 | — | — |
| 2014-05-06 | $26.49 | $26.49 | 167,700 | — | — |
| 2014-05-05 | $27.45 | $27.45 | 228,000 | — | — |
| 2014-05-02 | $27.42 | $27.42 | 300,700 | — | — |
| 2014-05-01 | $26.67 | $26.67 | 261,000 | — | — |
| 2014-04-30 | $26.75 | $26.75 | 241,000 | — | — |
| 2014-04-29 | $26.55 | $26.55 | 194,800 | — | — |
| 2014-04-28 | $26.72 | $26.72 | 232,800 | — | — |
| 2014-04-25 | $26.62 | $26.62 | 190,200 | — | — |
| 2014-04-24 | $27.14 | $27.14 | 622,200 | — | — |
| 2014-04-23 | $27.09 | $27.09 | 484,700 | — | — |
| 2014-04-22 | $27.89 | $27.89 | 432,300 | — | — |
| 2014-04-21 | $27.51 | $27.51 | 168,800 | — | — |
| 2014-04-17 | $27.79 | $27.79 | 110,200 | — | — |
| 2014-04-16 | $27.48 | $27.48 | 96,800 | — | — |
| 2014-04-15 | $26.80 | $26.80 | 260,000 | — | — |
| 2014-04-14 | $26.93 | $26.93 | 438,800 | — | — |
| 2014-04-11 | $27.28 | $27.28 | 175,000 | — | — |
| 2014-04-10 | $27.66 | $27.66 | 196,900 | — | — |
| 2014-04-09 | $28.59 | $28.59 | 173,500 | — | — |
| 2014-04-08 | $28.28 | $28.28 | 486,500 | — | — |
| 2014-04-07 | $27.97 | $27.97 | 224,600 | — | — |
| 2014-04-04 | $28.14 | $28.14 | 175,300 | — | — |
| 2014-04-03 | $28.98 | $28.98 | 255,800 | — | — |
| 2014-04-02 | $29.74 | $29.74 | 413,400 | — | — |
| 2014-04-01 | $30.53 | $30.53 | 197,200 | — | — |
| 2014-03-31 | $29.26 | $29.26 | 183,400 | — | — |
| 2014-03-28 | $28.79 | $28.79 | 294,900 | — | — |
| 2014-03-27 | $28.80 | $28.80 | 280,400 | — | — |
| 2014-03-26 | $28.97 | $28.97 | 405,000 | — | — |
| 2014-03-25 | $28.92 | $28.92 | 297,100 | — | — |
| 2014-03-24 | $28.55 | $28.55 | 275,400 | — | — |
| 2014-03-21 | $28.59 | $28.59 | 261,500 | — | — |
| 2014-03-20 | $28.28 | $28.28 | 92,100 | — | — |
| 2014-03-19 | $28.16 | $28.16 | 187,800 | — | — |
| 2014-03-18 | $27.98 | $27.98 | 146,500 | — | — |
| 2014-03-17 | $27.42 | $27.42 | 245,800 | — | — |
| 2014-03-14 | $27.26 | $27.26 | 162,200 | — | — |
| 2014-03-13 | $27.13 | $27.13 | 155,400 | — | — |
| 2014-03-12 | $27.93 | $27.93 | 131,800 | — | — |
| 2014-03-11 | $27.88 | $27.88 | 206,100 | — | — |
| 2014-03-10 | $29.09 | $29.09 | 138,000 | — | — |
| 2014-03-07 | $29.09 | $29.09 | 153,400 | — | — |
| 2014-03-06 | $29.12 | $29.12 | 141,500 | — | — |
| 2014-03-05 | $28.84 | $28.84 | 152,000 | — | — |
| 2014-03-04 | $29.15 | $29.15 | 412,500 | — | — |
| 2014-03-03 | $28.32 | $28.32 | 303,000 | — | — |
| 2014-02-28 | $28.48 | $28.48 | 499,700 | — | — |
| 2014-02-27 | $27.26 | $27.26 | 201,300 | — | — |
| 2014-02-26 | $26.56 | $26.56 | 184,100 | — | — |
| 2014-02-25 | $26.48 | $26.48 | 172,700 | — | — |
| 2014-02-24 | $26.37 | $26.37 | 115,200 | — | — |
| 2014-02-21 | $26.39 | $26.39 | 171,600 | — | — |
| 2014-02-20 | $26.25 | $26.25 | 198,000 | — | — |
| 2014-02-19 | $25.74 | $25.74 | 166,700 | — | — |
| 2014-02-18 | $26.33 | $26.33 | 150,600 | — | — |
| 2014-02-14 | $25.96 | $25.96 | 224,400 | — | — |
| 2014-02-13 | $25.96 | $25.96 | 211,300 | — | — |
| 2014-02-12 | $25.66 | $25.66 | 225,000 | — | — |
| 2014-02-11 | $25.29 | $25.29 | 365,700 | — | — |
| 2014-02-10 | $25.25 | $25.25 | 309,700 | — | — |
| 2014-02-07 | $25.26 | $25.26 | 583,000 | — | — |
| 2014-02-06 | $25.48 | $25.48 | 1,116,100 | — | — |
| 2014-02-05 | $22.65 | $22.65 | 460,800 | — | — |
| 2014-02-04 | $23.10 | $23.10 | 447,200 | — | — |
| 2014-02-03 | $22.93 | $22.93 | 363,700 | — | — |
| 2014-01-31 | $24.53 | $24.53 | 230,000 | — | — |
| 2014-01-30 | $24.94 | $24.94 | 218,200 | — | — |
| 2014-01-29 | $24.90 | $24.90 | 128,900 | — | — |
| 2014-01-28 | $25.62 | $25.62 | 141,300 | — | — |
| 2014-01-27 | $25.55 | $25.55 | 167,900 | — | — |
| 2014-01-24 | $26.40 | $26.40 | 248,500 | — | — |
| 2014-01-23 | $27.44 | $27.44 | 213,000 | — | — |
| 2014-01-22 | $27.33 | $27.33 | 134,500 | — | — |
| 2014-01-21 | $27.43 | $27.43 | 343,300 | — | — |
| 2014-01-17 | $26.66 | $26.66 | 206,100 | — | — |
| 2014-01-16 | $26.74 | $26.74 | 88,800 | — | — |
| 2014-01-15 | $26.84 | $26.84 | 152,900 | — | — |
| 2014-01-14 | $26.64 | $26.64 | 169,100 | — | — |
| 2014-01-13 | $26.52 | $26.52 | 204,700 | — | — |
| 2014-01-10 | $27.24 | $27.24 | 289,300 | — | — |
| 2014-01-09 | $26.29 | $26.29 | 189,600 | — | — |
| 2014-01-08 | $26.37 | $26.37 | 210,100 | — | — |
| 2014-01-07 | $26.49 | $26.49 | 256,400 | — | — |
| 2014-01-06 | $25.77 | $25.77 | 277,100 | — | — |
| 2014-01-03 | $26.05 | $26.05 | 144,200 | — | — |
| 2014-01-02 | $25.65 | $25.65 | 191,900 | — | — |