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
- 1993-04-20 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 | $24.70 | $45.02 | 69,100 | — | — |
| 2014-12-30 | $24.90 | $45.39 | 326,600 | — | — |
| 2014-12-29 | $24.68 | $44.99 | 99,000 | — | — |
| 2014-12-26 | $24.40 | $44.48 | 94,800 | — | — |
| 2014-12-24 | $24.55 | $44.75 | 56,300 | — | — |
| 2014-12-23 | $24.52 | $44.70 | 90,300 | — | — |
| 2014-12-22 | $24.50 | $44.66 | 38,900 | — | — |
| 2014-12-19 | $24.40 | $44.48 | 185,100 | — | — |
| 2014-12-18 | $24.51 | $44.68 | 113,800 | — | — |
| 2014-12-17 | $24.50 | $44.66 | 70,200 | — | — |
| 2014-12-16 | $24.36 | $44.20 | 74,000 | — | — |
| 2014-12-15 | $24.25 | $44.00 | 85,900 | — | — |
| 2014-12-12 | $24.80 | $45.00 | 54,200 | — | — |
| 2014-12-11 | $25.41 | $46.11 | 87,000 | — | — |
| 2014-12-10 | $25.38 | $46.05 | 38,900 | — | — |
| 2014-12-09 | $26.34 | $47.80 | 45,700 | — | — |
| 2014-12-08 | $25.68 | $46.60 | 90,800 | — | — |
| 2014-12-05 | $25.85 | $46.91 | 85,800 | — | — |
| 2014-12-04 | $24.72 | $44.86 | 87,500 | — | — |
| 2014-12-03 | $24.91 | $45.20 | 87,400 | — | — |
| 2014-12-02 | $24.64 | $44.71 | 59,300 | — | — |
| 2014-12-01 | $24.46 | $44.39 | 32,900 | — | — |
| 2014-11-28 | $24.81 | $45.02 | 24,000 | — | — |
| 2014-11-26 | $25.59 | $46.44 | 70,800 | — | — |
| 2014-11-25 | $25.48 | $46.24 | 37,700 | — | — |
| 2014-11-24 | $25.69 | $46.62 | 37,900 | — | — |
| 2014-11-21 | $25.18 | $45.69 | 33,900 | — | — |
| 2014-11-20 | $25.53 | $46.33 | 37,500 | — | — |
| 2014-11-19 | $25.09 | $45.53 | 30,000 | — | — |
| 2014-11-18 | $25.69 | $46.62 | 53,100 | — | — |
| 2014-11-17 | $25.69 | $46.62 | 33,100 | — | — |
| 2014-11-14 | $26.05 | $47.27 | 57,600 | — | — |
| 2014-11-13 | $25.99 | $47.16 | 125,700 | — | — |
| 2014-11-12 | $26.37 | $47.85 | 103,000 | — | — |
| 2014-11-11 | $26.10 | $47.36 | 106,800 | — | — |
| 2014-11-10 | $26.22 | $47.58 | 60,200 | — | — |
| 2014-11-07 | $25.82 | $46.85 | 53,000 | — | — |
| 2014-11-06 | $26.00 | $47.18 | 59,500 | — | — |
| 2014-11-05 | $25.68 | $46.60 | 155,800 | — | — |
| 2014-11-04 | $25.74 | $46.71 | 43,900 | — | — |
| 2014-11-03 | $25.70 | $46.64 | 129,000 | — | — |
| 2014-10-31 | $26.30 | $47.72 | 332,100 | — | — |
| 2014-10-30 | $25.44 | $46.16 | 207,500 | — | — |
| 2014-10-29 | $24.46 | $44.39 | 55,100 | — | — |
| 2014-10-28 | $24.53 | $44.51 | 61,900 | — | — |
| 2014-10-27 | $23.33 | $42.33 | 29,100 | — | — |
| 2014-10-24 | $22.92 | $41.59 | 44,400 | — | — |
| 2014-10-23 | $22.95 | $41.65 | 39,700 | — | — |
| 2014-10-22 | $22.88 | $41.52 | 32,800 | — | — |
| 2014-10-21 | $23.17 | $42.04 | 42,400 | — | — |
| 2014-10-20 | $22.50 | $40.83 | 168,000 | — | — |
| 2014-10-17 | $22.75 | $41.28 | 54,200 | — | — |
| 2014-10-16 | $23.23 | $42.15 | 51,500 | — | — |
| 2014-10-15 | $22.98 | $41.70 | 72,100 | — | — |
| 2014-10-14 | $23.11 | $41.94 | 86,800 | — | — |
| 2014-10-13 | $22.95 | $41.65 | 64,500 | — | — |
| 2014-10-10 | $22.48 | $40.79 | 74,500 | — | — |
| 2014-10-09 | $22.43 | $40.70 | 107,500 | — | — |
| 2014-10-08 | $22.75 | $41.28 | 103,700 | — | — |
| 2014-10-07 | $22.86 | $41.48 | 204,000 | — | — |
| 2014-10-06 | $23.21 | $42.12 | 64,600 | — | — |
| 2014-10-03 | $23.01 | $41.75 | 91,900 | — | — |
| 2014-10-02 | $23.09 | $41.90 | 648,700 | — | — |
| 2014-10-01 | $23.09 | $41.90 | 133,600 | — | — |
| 2014-09-30 | $22.62 | $41.05 | 76,500 | — | — |
| 2014-09-29 | $22.72 | $41.23 | 88,800 | — | — |
| 2014-09-26 | $22.76 | $41.30 | 39,500 | — | — |
| 2014-09-25 | $22.63 | $41.06 | 55,100 | — | — |
| 2014-09-24 | $22.67 | $41.14 | 21,800 | — | — |
| 2014-09-23 | $22.47 | $40.77 | 35,300 | — | — |
| 2014-09-22 | $22.87 | $41.50 | 31,200 | — | — |
| 2014-09-19 | $23.17 | $42.04 | 75,200 | — | — |
| 2014-09-18 | $23.61 | $42.84 | 30,200 | — | — |
| 2014-09-17 | $23.56 | $42.75 | 32,600 | — | — |
| 2014-09-16 | $23.73 | $42.86 | 54,100 | — | — |
| 2014-09-15 | $23.80 | $42.99 | 78,300 | — | — |
| 2014-09-12 | $24.01 | $43.37 | 67,600 | — | — |
| 2014-09-11 | $24.19 | $43.69 | 57,500 | — | — |
| 2014-09-10 | $24.11 | $43.55 | 53,500 | — | — |
| 2014-09-09 | $23.90 | $43.17 | 102,100 | — | — |
| 2014-09-08 | $23.96 | $43.28 | 32,100 | — | — |
| 2014-09-05 | $23.69 | $42.79 | 54,800 | — | — |
| 2014-09-04 | $23.27 | $42.03 | 96,800 | — | — |
| 2014-09-03 | $22.55 | $40.73 | 87,400 | — | — |
| 2014-09-02 | $22.49 | $40.62 | 69,100 | — | — |
| 2014-08-29 | $22.35 | $40.37 | 28,500 | — | — |
| 2014-08-28 | $22.32 | $40.31 | 47,500 | — | — |
| 2014-08-27 | $22.71 | $41.02 | 23,300 | — | — |
| 2014-08-26 | $22.79 | $41.16 | 202,900 | — | — |
| 2014-08-25 | $22.87 | $41.31 | 18,800 | — | — |
| 2014-08-22 | $22.93 | $41.42 | 25,900 | — | — |
| 2014-08-21 | $22.82 | $41.22 | 46,600 | — | — |
| 2014-08-20 | $22.60 | $40.82 | 47,000 | — | — |
| 2014-08-19 | $22.59 | $40.80 | 32,100 | — | — |
| 2014-08-18 | $22.60 | $40.82 | 65,700 | — | — |
| 2014-08-15 | $22.32 | $40.31 | 135,800 | — | — |
| 2014-08-14 | $22.63 | $40.87 | 33,600 | — | — |
| 2014-08-13 | $22.51 | $40.66 | 72,900 | — | — |
| 2014-08-12 | $22.30 | $40.28 | 66,200 | — | — |
| 2014-08-11 | $22.34 | $40.35 | 72,200 | — | — |
| 2014-08-08 | $22.29 | $40.26 | 43,600 | — | — |
| 2014-08-07 | $22.04 | $39.81 | 54,600 | — | — |
| 2014-08-06 | $21.97 | $39.68 | 71,600 | — | — |
| 2014-08-05 | $21.70 | $39.19 | 163,700 | — | — |
| 2014-08-04 | $21.88 | $39.52 | 153,800 | — | — |
| 2014-08-01 | $22.06 | $39.84 | 88,000 | — | — |
| 2014-07-31 | $22.37 | $40.40 | 130,300 | — | — |
| 2014-07-30 | $22.83 | $41.24 | 93,600 | — | — |
| 2014-07-29 | $22.40 | $40.46 | 133,800 | — | — |
| 2014-07-28 | $22.43 | $40.51 | 53,000 | — | — |
| 2014-07-25 | $22.48 | $40.60 | 39,000 | — | — |
| 2014-07-24 | $22.72 | $41.04 | 33,500 | — | — |
| 2014-07-23 | $22.72 | $41.04 | 19,300 | — | — |
| 2014-07-22 | $22.84 | $41.25 | 44,900 | — | — |
| 2014-07-21 | $22.77 | $41.13 | 30,700 | — | — |
| 2014-07-18 | $22.83 | $41.24 | 64,500 | — | — |
| 2014-07-17 | $22.57 | $40.77 | 72,900 | — | — |
| 2014-07-16 | $23.51 | $42.46 | 39,900 | — | — |
| 2014-07-15 | $23.63 | $42.68 | 43,100 | — | — |
| 2014-07-14 | $23.65 | $42.72 | 51,000 | — | — |
| 2014-07-11 | $23.62 | $42.66 | 97,900 | — | — |
| 2014-07-10 | $23.71 | $42.82 | 62,900 | — | — |
| 2014-07-09 | $23.81 | $43.01 | 107,200 | — | — |
| 2014-07-08 | $23.63 | $42.68 | 39,500 | — | — |
| 2014-07-07 | $23.59 | $42.61 | 55,800 | — | — |
| 2014-07-03 | $24.06 | $43.46 | 20,800 | — | — |
| 2014-07-02 | $23.53 | $42.50 | 48,400 | — | — |
| 2014-07-01 | $23.52 | $42.48 | 102,700 | — | — |
| 2014-06-30 | $23.14 | $41.80 | 37,100 | — | — |
| 2014-06-27 | $23.52 | $42.48 | 119,300 | — | — |
| 2014-06-26 | $23.44 | $42.34 | 180,000 | — | — |
| 2014-06-25 | $23.59 | $42.61 | 77,400 | — | — |
| 2014-06-24 | $23.30 | $42.08 | 58,400 | — | — |
| 2014-06-23 | $23.00 | $41.54 | 27,600 | — | — |
| 2014-06-20 | $23.11 | $41.74 | 63,200 | — | — |
| 2014-06-19 | $23.08 | $41.69 | 41,600 | — | — |
| 2014-06-18 | $22.87 | $41.31 | 29,900 | — | — |
| 2014-06-17 | $22.67 | $40.95 | 29,100 | — | — |
| 2014-06-16 | $22.44 | $40.53 | 29,200 | — | — |
| 2014-06-13 | $23.06 | $41.45 | 24,600 | — | — |
| 2014-06-12 | $23.19 | $41.69 | 27,000 | — | — |
| 2014-06-11 | $23.52 | $42.28 | 29,300 | — | — |
| 2014-06-10 | $23.82 | $42.82 | 71,500 | — | — |
| 2014-06-09 | $23.99 | $43.12 | 40,200 | — | — |
| 2014-06-06 | $23.62 | $42.46 | 85,300 | — | — |
| 2014-06-05 | $23.02 | $41.38 | 46,500 | — | — |
| 2014-06-04 | $22.67 | $40.75 | 28,200 | — | — |
| 2014-06-03 | $22.60 | $40.63 | 33,600 | — | — |
| 2014-06-02 | $22.81 | $41.00 | 32,700 | — | — |
| 2014-05-30 | $22.89 | $41.15 | 26,500 | — | — |
| 2014-05-29 | $23.13 | $41.58 | 18,700 | — | — |
| 2014-05-28 | $23.35 | $41.97 | 62,800 | — | — |
| 2014-05-27 | $23.65 | $42.51 | 32,000 | — | — |
| 2014-05-23 | $23.14 | $41.60 | 36,300 | — | — |
| 2014-05-22 | $22.93 | $41.22 | 36,100 | — | — |
| 2014-05-21 | $22.73 | $40.86 | 55,800 | — | — |
| 2014-05-20 | $22.75 | $40.90 | 55,100 | — | — |
| 2014-05-19 | $23.36 | $41.99 | 26,200 | — | — |
| 2014-05-16 | $23.19 | $41.69 | 59,200 | — | — |
| 2014-05-15 | $22.89 | $41.15 | 63,200 | — | — |
| 2014-05-14 | $22.85 | $41.07 | 52,500 | — | — |
| 2014-05-13 | $23.45 | $42.15 | 54,400 | — | — |
| 2014-05-12 | $23.81 | $42.80 | 67,400 | — | — |
| 2014-05-09 | $23.56 | $42.35 | 36,500 | — | — |
| 2014-05-08 | $23.17 | $41.65 | 65,000 | — | — |
| 2014-05-07 | $23.41 | $42.08 | 37,100 | — | — |
| 2014-05-06 | $23.41 | $42.08 | 102,200 | — | — |
| 2014-05-05 | $23.88 | $42.93 | 45,300 | — | — |
| 2014-05-02 | $24.13 | $43.38 | 44,500 | — | — |
| 2014-05-01 | $24.04 | $43.21 | 77,800 | — | — |
| 2014-04-30 | $24.25 | $43.59 | 60,000 | — | — |
| 2014-04-29 | $23.90 | $42.96 | 50,100 | — | — |
| 2014-04-28 | $24.09 | $43.30 | 66,200 | — | — |
| 2014-04-25 | $24.10 | $43.32 | 35,600 | — | — |
| 2014-04-24 | $24.34 | $43.75 | 65,800 | — | — |
| 2014-04-23 | $24.35 | $43.77 | 33,000 | — | — |
| 2014-04-22 | $24.39 | $43.84 | 29,600 | — | — |
| 2014-04-21 | $24.35 | $43.77 | 18,400 | — | — |
| 2014-04-17 | $24.42 | $43.90 | 18,300 | — | — |
| 2014-04-16 | $24.26 | $43.61 | 53,500 | — | — |
| 2014-04-15 | $24.13 | $43.38 | 39,900 | — | — |
| 2014-04-14 | $24.09 | $43.30 | 87,600 | — | — |
| 2014-04-11 | $24.12 | $43.36 | 37,700 | — | — |
| 2014-04-10 | $24.56 | $44.15 | 89,700 | — | — |
| 2014-04-09 | $25.18 | $45.26 | 153,200 | — | — |
| 2014-04-08 | $25.02 | $44.98 | 82,700 | — | — |
| 2014-04-07 | $25.04 | $45.01 | 33,400 | — | — |
| 2014-04-04 | $25.22 | $45.34 | 42,200 | — | — |
| 2014-04-03 | $26.10 | $46.92 | 27,600 | — | — |
| 2014-04-02 | $26.12 | $46.95 | 79,400 | — | — |
| 2014-04-01 | $26.10 | $46.92 | 107,400 | — | — |
| 2014-03-31 | $25.93 | $46.61 | 68,200 | — | — |
| 2014-03-28 | $25.79 | $46.36 | 41,500 | — | — |
| 2014-03-27 | $25.69 | $46.18 | 68,100 | — | — |
| 2014-03-26 | $25.97 | $46.68 | 66,900 | — | — |
| 2014-03-25 | $26.27 | $47.22 | 74,400 | — | — |
| 2014-03-24 | $25.93 | $46.61 | 56,300 | — | — |
| 2014-03-21 | $25.78 | $46.34 | 141,800 | — | — |
| 2014-03-20 | $25.81 | $46.40 | 36,200 | — | — |
| 2014-03-19 | $25.65 | $46.11 | 34,800 | — | — |
| 2014-03-18 | $25.58 | $45.98 | 39,600 | — | — |
| 2014-03-17 | $25.01 | $44.96 | 49,600 | — | — |
| 2014-03-14 | $24.87 | $44.51 | 39,500 | — | — |
| 2014-03-13 | $24.80 | $44.38 | 101,300 | — | — |
| 2014-03-12 | $24.80 | $44.38 | 37,800 | — | — |
| 2014-03-11 | $24.85 | $44.47 | 34,500 | — | — |
| 2014-03-10 | $25.26 | $45.21 | 25,500 | — | — |
| 2014-03-07 | $25.30 | $45.28 | 101,000 | — | — |
| 2014-03-06 | $25.27 | $45.22 | 65,000 | — | — |
| 2014-03-05 | $25.14 | $44.99 | 45,100 | — | — |
| 2014-03-04 | $25.26 | $45.21 | 241,100 | — | — |
| 2014-03-03 | $24.97 | $44.69 | 32,400 | — | — |
| 2014-02-28 | $24.99 | $44.72 | 122,500 | — | — |
| 2014-02-27 | $25.06 | $44.85 | 227,200 | — | — |
| 2014-02-26 | $24.78 | $44.35 | 45,700 | — | — |
| 2014-02-25 | $24.60 | $44.02 | 57,600 | — | — |
| 2014-02-24 | $24.83 | $44.44 | 95,400 | — | — |
| 2014-02-21 | $24.85 | $44.47 | 72,800 | — | — |
| 2014-02-20 | $24.73 | $44.26 | 64,100 | — | — |
| 2014-02-19 | $24.26 | $43.42 | 346,900 | — | — |
| 2014-02-18 | $24.94 | $44.63 | 67,000 | — | — |
| 2014-02-14 | $24.71 | $44.22 | 44,900 | — | — |
| 2014-02-13 | $24.62 | $44.06 | 57,700 | — | — |
| 2014-02-12 | $24.52 | $43.88 | 74,200 | — | — |
| 2014-02-11 | $24.26 | $43.42 | 33,700 | — | — |
| 2014-02-10 | $23.90 | $42.77 | 69,300 | — | — |
| 2014-02-07 | $24.16 | $43.24 | 31,400 | — | — |
| 2014-02-06 | $24.30 | $43.49 | 36,800 | — | — |
| 2014-02-05 | $24.34 | $43.56 | 75,800 | — | — |
| 2014-02-04 | $24.37 | $43.61 | 124,200 | — | — |
| 2014-02-03 | $23.85 | $42.68 | 103,300 | — | — |
| 2014-01-31 | $24.76 | $44.31 | 83,400 | — | — |
| 2014-01-30 | $25.11 | $44.94 | 102,800 | — | — |
| 2014-01-29 | $26.04 | $46.60 | 47,900 | — | — |
| 2014-01-28 | $26.65 | $47.69 | 58,800 | — | — |
| 2014-01-27 | $26.49 | $47.41 | 58,800 | — | — |
| 2014-01-24 | $26.79 | $47.94 | 100,500 | — | — |
| 2014-01-23 | $26.94 | $48.21 | 182,500 | — | — |
| 2014-01-22 | $26.99 | $48.30 | 733,100 | — | — |
| 2014-01-21 | $28.05 | $50.20 | 62,000 | — | — |
| 2014-01-17 | $27.66 | $49.50 | 33,700 | — | — |
| 2014-01-16 | $27.94 | $50.00 | 42,700 | — | — |
| 2014-01-15 | $28.10 | $50.29 | 38,900 | — | — |
| 2014-01-14 | $28.07 | $50.24 | 37,000 | — | — |
| 2014-01-13 | $28.05 | $50.20 | 33,500 | — | — |
| 2014-01-10 | $28.04 | $50.18 | 57,900 | — | — |
| 2014-01-09 | $27.96 | $50.04 | 25,800 | — | — |
| 2014-01-08 | $27.73 | $49.63 | 30,200 | — | — |
| 2014-01-07 | $27.64 | $49.47 | 22,000 | — | — |
| 2014-01-06 | $27.65 | $49.48 | 23,500 | — | — |
| 2014-01-03 | $27.54 | $49.29 | 27,300 | — | — |
| 2014-01-02 | $27.53 | $49.27 | 26,800 | — | — |