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
- 1989-02-09 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 | $23.10 | $25.53 | 438,000 | — | — |
| 2014-12-30 | $23.35 | $25.81 | 374,400 | — | — |
| 2014-12-29 | $23.53 | $26.01 | 476,400 | — | — |
| 2014-12-26 | $23.72 | $26.22 | 652,800 | — | — |
| 2014-12-24 | $23.58 | $26.06 | 306,800 | — | — |
| 2014-12-23 | $23.31 | $25.76 | 599,200 | — | — |
| 2014-12-22 | $23.47 | $25.94 | 499,600 | — | — |
| 2014-12-19 | $23.46 | $25.92 | 1,820,400 | — | — |
| 2014-12-18 | $23.42 | $25.88 | 764,400 | — | — |
| 2014-12-17 | $22.83 | $25.24 | 696,000 | — | — |
| 2014-12-16 | $22.55 | $24.92 | 940,000 | — | — |
| 2014-12-15 | $22.89 | $25.30 | 912,000 | — | — |
| 2014-12-12 | $23.26 | $25.71 | 990,800 | — | — |
| 2014-12-11 | $23.04 | $25.46 | 1,144,400 | — | — |
| 2014-12-10 | $22.68 | $25.07 | 1,020,000 | — | — |
| 2014-12-09 | $22.53 | $24.90 | 898,000 | — | — |
| 2014-12-08 | $22.67 | $25.06 | 906,800 | — | — |
| 2014-12-05 | $22.45 | $24.81 | 807,200 | — | — |
| 2014-12-04 | $22.50 | $24.86 | 690,000 | — | — |
| 2014-12-03 | $22.56 | $24.94 | 1,039,600 | — | — |
| 2014-12-02 | $22.53 | $24.90 | 869,600 | — | — |
| 2014-12-01 | $22.56 | $24.94 | 610,000 | — | — |
| 2014-11-28 | $22.90 | $25.31 | 333,600 | — | — |
| 2014-11-26 | $22.89 | $25.30 | 441,600 | — | — |
| 2014-11-25 | $22.75 | $25.14 | 559,200 | — | — |
| 2014-11-24 | $22.99 | $25.41 | 586,800 | — | — |
| 2014-11-21 | $22.57 | $24.94 | 490,000 | — | — |
| 2014-11-20 | $22.44 | $24.80 | 557,200 | — | — |
| 2014-11-19 | $22.29 | $24.64 | 433,200 | — | — |
| 2014-11-18 | $22.59 | $24.97 | 892,400 | — | — |
| 2014-11-17 | $22.54 | $24.91 | 536,800 | — | — |
| 2014-11-14 | $22.66 | $25.04 | 568,000 | — | — |
| 2014-11-13 | $23.03 | $25.45 | 654,400 | — | — |
| 2014-11-12 | $23.00 | $25.43 | 478,400 | — | — |
| 2014-11-11 | $22.93 | $25.34 | 559,200 | — | — |
| 2014-11-10 | $22.78 | $25.17 | 564,000 | — | — |
| 2014-11-07 | $22.68 | $25.07 | 706,000 | — | — |
| 2014-11-06 | $22.79 | $25.19 | 1,077,600 | — | — |
| 2014-11-05 | $22.66 | $24.96 | 867,600 | — | — |
| 2014-11-04 | $22.67 | $24.97 | 1,054,400 | — | — |
| 2014-11-03 | $22.77 | $25.08 | 626,800 | — | — |
| 2014-10-31 | $22.76 | $25.07 | 744,800 | — | — |
| 2014-10-30 | $22.95 | $25.27 | 598,800 | — | — |
| 2014-10-29 | $22.91 | $25.23 | 1,202,400 | — | — |
| 2014-10-28 | $22.73 | $25.03 | 944,400 | — | — |
| 2014-10-27 | $23.58 | $25.97 | 648,800 | — | — |
| 2014-10-24 | $23.43 | $25.80 | 582,400 | — | — |
| 2014-10-23 | $23.31 | $25.67 | 725,200 | — | — |
| 2014-10-22 | $23.28 | $25.64 | 588,800 | — | — |
| 2014-10-21 | $23.46 | $25.84 | 626,000 | — | — |
| 2014-10-20 | $22.63 | $24.93 | 889,600 | — | — |
| 2014-10-17 | $22.71 | $25.01 | 1,956,400 | — | — |
| 2014-10-16 | $22.50 | $24.78 | 1,280,000 | — | — |
| 2014-10-15 | $22.13 | $24.37 | 1,658,400 | — | — |
| 2014-10-14 | $21.94 | $24.17 | 664,800 | — | — |
| 2014-10-13 | $22.01 | $24.24 | 614,800 | — | — |
| 2014-10-10 | $22.33 | $24.60 | 580,800 | — | — |
| 2014-10-09 | $22.63 | $24.93 | 688,400 | — | — |
| 2014-10-08 | $23.09 | $25.43 | 828,400 | — | — |
| 2014-10-07 | $22.89 | $25.20 | 769,200 | — | — |
| 2014-10-06 | $23.31 | $25.67 | 889,200 | — | — |
| 2014-10-03 | $23.56 | $25.94 | 2,265,200 | — | — |
| 2014-10-02 | $23.41 | $25.78 | 852,400 | — | — |
| 2014-10-01 | $23.21 | $25.56 | 981,600 | — | — |
| 2014-09-30 | $23.39 | $25.76 | 744,000 | — | — |
| 2014-09-29 | $23.45 | $25.82 | 676,400 | — | — |
| 2014-09-26 | $23.40 | $25.77 | 772,800 | — | — |
| 2014-09-25 | $23.36 | $25.73 | 826,400 | — | — |
| 2014-09-24 | $23.63 | $26.02 | 505,200 | — | — |
| 2014-09-23 | $23.29 | $25.65 | 730,400 | — | — |
| 2014-09-22 | $23.63 | $26.02 | 752,800 | — | — |
| 2014-09-19 | $23.45 | $25.83 | 3,484,400 | — | — |
| 2014-09-18 | $23.53 | $25.91 | 588,800 | — | — |
| 2014-09-17 | $23.58 | $25.97 | 585,600 | — | — |
| 2014-09-16 | $23.50 | $25.88 | 843,200 | — | — |
| 2014-09-15 | $23.08 | $25.42 | 772,800 | — | — |
| 2014-09-12 | $23.21 | $25.56 | 683,600 | — | — |
| 2014-09-11 | $23.59 | $25.99 | 967,200 | — | — |
| 2014-09-10 | $23.92 | $26.34 | 464,400 | — | — |
| 2014-09-09 | $24.01 | $26.45 | 396,800 | — | — |
| 2014-09-08 | $24.14 | $26.58 | 562,800 | — | — |
| 2014-09-05 | $23.80 | $26.21 | 434,800 | — | — |
| 2014-09-04 | $23.77 | $26.18 | 363,200 | — | — |
| 2014-09-03 | $23.91 | $26.33 | 423,200 | — | — |
| 2014-09-02 | $24.05 | $26.49 | 593,600 | — | — |
| 2014-08-29 | $23.88 | $26.30 | 437,600 | — | — |
| 2014-08-28 | $23.76 | $26.17 | 355,200 | — | — |
| 2014-08-27 | $23.62 | $26.01 | 699,200 | — | — |
| 2014-08-26 | $23.88 | $26.30 | 611,600 | — | — |
| 2014-08-25 | $24.00 | $26.43 | 426,000 | — | — |
| 2014-08-22 | $23.91 | $26.33 | 379,200 | — | — |
| 2014-08-21 | $23.91 | $26.33 | 515,200 | — | — |
| 2014-08-20 | $23.84 | $26.26 | 346,400 | — | — |
| 2014-08-19 | $24.06 | $26.50 | 630,800 | — | — |
| 2014-08-18 | $24.15 | $26.51 | 637,200 | — | — |
| 2014-08-15 | $24.05 | $26.40 | 737,200 | — | — |
| 2014-08-14 | $24.17 | $26.54 | 493,600 | — | — |
| 2014-08-13 | $24.01 | $26.35 | 848,400 | — | — |
| 2014-08-12 | $23.59 | $25.89 | 757,600 | — | — |
| 2014-08-11 | $23.67 | $25.99 | 520,400 | — | — |
| 2014-08-08 | $23.54 | $25.84 | 441,600 | — | — |
| 2014-08-07 | $23.42 | $25.71 | 490,000 | — | — |
| 2014-08-06 | $23.28 | $25.56 | 320,800 | — | — |
| 2014-08-05 | $23.22 | $25.49 | 579,200 | — | — |
| 2014-08-04 | $23.29 | $25.57 | 378,000 | — | — |
| 2014-08-01 | $23.28 | $25.55 | 1,100,000 | — | — |
| 2014-07-31 | $23.33 | $25.61 | 855,600 | — | — |
| 2014-07-30 | $23.47 | $25.76 | 360,000 | — | — |
| 2014-07-29 | $23.45 | $25.75 | 644,000 | — | — |
| 2014-07-28 | $23.38 | $25.66 | 548,400 | — | — |
| 2014-07-25 | $23.16 | $25.42 | 467,600 | — | — |
| 2014-07-24 | $23.01 | $25.26 | 631,600 | — | — |
| 2014-07-23 | $23.07 | $25.32 | 345,200 | — | — |
| 2014-07-22 | $22.81 | $25.04 | 374,800 | — | — |
| 2014-07-21 | $22.62 | $24.83 | 487,600 | — | — |
| 2014-07-18 | $22.79 | $25.02 | 560,400 | — | — |
| 2014-07-17 | $22.31 | $24.49 | 731,200 | — | — |
| 2014-07-16 | $22.42 | $24.61 | 996,400 | — | — |
| 2014-07-15 | $22.77 | $25.00 | 758,400 | — | — |
| 2014-07-14 | $22.83 | $25.06 | 344,800 | — | — |
| 2014-07-11 | $22.79 | $25.02 | 262,400 | — | — |
| 2014-07-10 | $22.82 | $25.05 | 398,800 | — | — |
| 2014-07-09 | $22.79 | $25.02 | 438,000 | — | — |
| 2014-07-08 | $22.80 | $25.03 | 574,400 | — | — |
| 2014-07-07 | $22.90 | $25.14 | 496,800 | — | — |
| 2014-07-03 | $23.32 | $25.60 | 444,800 | — | — |
| 2014-07-02 | $23.41 | $25.70 | 627,200 | — | — |
| 2014-07-01 | $23.56 | $25.86 | 852,400 | — | — |
| 2014-06-30 | $23.14 | $25.40 | 783,200 | — | — |
| 2014-06-27 | $23.04 | $25.29 | 585,600 | — | — |
| 2014-06-26 | $22.83 | $25.06 | 391,200 | — | — |
| 2014-06-25 | $22.78 | $25.00 | 878,400 | — | — |
| 2014-06-24 | $22.79 | $25.02 | 437,200 | — | — |
| 2014-06-23 | $22.95 | $25.19 | 374,800 | — | — |
| 2014-06-20 | $23.01 | $25.26 | 1,227,200 | — | — |
| 2014-06-19 | $22.54 | $24.75 | 672,000 | — | — |
| 2014-06-18 | $22.58 | $24.78 | 540,400 | — | — |
| 2014-06-17 | $22.64 | $24.85 | 796,800 | — | — |
| 2014-06-16 | $22.18 | $24.35 | 759,600 | — | — |
| 2014-06-13 | $22.36 | $24.55 | 734,400 | — | — |
| 2014-06-12 | $22.08 | $24.24 | 850,800 | — | — |
| 2014-06-11 | $21.89 | $24.03 | 408,400 | — | — |
| 2014-06-10 | $21.92 | $24.07 | 542,400 | — | — |
| 2014-06-09 | $21.67 | $23.78 | 463,200 | — | — |
| 2014-06-06 | $21.64 | $23.75 | 471,200 | — | — |
| 2014-06-05 | $21.78 | $23.91 | 345,200 | — | — |
| 2014-06-04 | $21.71 | $23.83 | 620,800 | — | — |
| 2014-06-03 | $21.74 | $23.86 | 848,400 | — | — |
| 2014-06-02 | $21.83 | $23.97 | 752,400 | — | — |
| 2014-05-30 | $21.95 | $24.09 | 576,800 | — | — |
| 2014-05-29 | $22.17 | $24.34 | 782,000 | — | — |
| 2014-05-28 | $22.57 | $24.77 | 741,600 | — | — |
| 2014-05-27 | $22.61 | $24.82 | 813,600 | — | — |
| 2014-05-23 | $22.08 | $24.24 | 601,200 | — | — |
| 2014-05-22 | $22.14 | $24.30 | 402,800 | — | — |
| 2014-05-21 | $21.99 | $24.14 | 462,800 | — | — |
| 2014-05-20 | $21.97 | $24.11 | 518,800 | — | — |
| 2014-05-19 | $22.16 | $24.33 | 636,800 | — | — |
| 2014-05-16 | $22.00 | $24.16 | 332,000 | — | — |
| 2014-05-15 | $21.96 | $24.10 | 776,400 | — | — |
| 2014-05-14 | $22.59 | $24.80 | 305,200 | — | — |
| 2014-05-13 | $22.66 | $24.87 | 474,000 | — | — |
| 2014-05-12 | $23.11 | $25.37 | 584,000 | — | — |
| 2014-05-09 | $22.76 | $24.98 | 508,400 | — | — |
| 2014-05-08 | $22.55 | $24.76 | 649,600 | — | — |
| 2014-05-07 | $22.87 | $25.10 | 981,200 | — | — |
| 2014-05-06 | $22.56 | $24.67 | 2,263,200 | — | — |
| 2014-05-05 | $22.66 | $24.79 | 1,788,000 | — | — |
| 2014-05-02 | $22.17 | $24.25 | 1,409,200 | — | — |
| 2014-05-01 | $22.22 | $24.30 | 887,600 | — | — |
| 2014-04-30 | $22.33 | $24.43 | 683,600 | — | — |
| 2014-04-29 | $22.67 | $24.80 | 976,400 | — | — |
| 2014-04-28 | $22.71 | $24.84 | 1,803,600 | — | — |
| 2014-04-25 | $20.97 | $22.94 | 994,800 | — | — |
| 2014-04-24 | $21.33 | $23.33 | 696,000 | — | — |
| 2014-04-23 | $21.42 | $23.43 | 698,000 | — | — |
| 2014-04-22 | $21.55 | $23.58 | 701,600 | — | — |
| 2014-04-21 | $21.39 | $23.39 | 598,000 | — | — |
| 2014-04-17 | $21.46 | $23.47 | 755,200 | — | — |
| 2014-04-16 | $21.48 | $23.50 | 645,600 | — | — |
| 2014-04-15 | $21.26 | $23.26 | 646,400 | — | — |
| 2014-04-14 | $21.18 | $23.17 | 673,200 | — | — |
| 2014-04-11 | $21.05 | $23.02 | 953,600 | — | — |
| 2014-04-10 | $21.54 | $23.56 | 1,294,800 | — | — |
| 2014-04-09 | $21.85 | $23.90 | 1,000,000 | — | — |
| 2014-04-08 | $21.43 | $23.44 | 1,086,400 | — | — |
| 2014-04-07 | $21.26 | $23.26 | 1,085,200 | — | — |
| 2014-04-04 | $21.33 | $23.34 | 1,973,600 | — | — |
| 2014-04-03 | $21.78 | $23.82 | 1,930,800 | — | — |
| 2014-04-02 | $21.78 | $23.83 | 1,143,600 | — | — |
| 2014-04-01 | $21.56 | $23.59 | 888,800 | — | — |
| 2014-03-31 | $21.34 | $23.35 | 1,146,000 | — | — |
| 2014-03-28 | $21.16 | $23.14 | 904,000 | — | — |
| 2014-03-27 | $21.77 | $23.82 | 933,200 | — | — |
| 2014-03-26 | $21.63 | $23.66 | 978,800 | — | — |
| 2014-03-25 | $21.80 | $23.85 | 979,200 | — | — |
| 2014-03-24 | $21.65 | $23.68 | 970,800 | — | — |
| 2014-03-21 | $21.59 | $23.62 | 1,313,200 | — | — |
| 2014-03-20 | $21.80 | $23.85 | 402,000 | — | — |
| 2014-03-19 | $22.06 | $24.13 | 397,600 | — | — |
| 2014-03-18 | $22.26 | $24.35 | 561,600 | — | — |
| 2014-03-17 | $22.21 | $24.29 | 553,600 | — | — |
| 2014-03-14 | $21.72 | $23.76 | 469,200 | — | — |
| 2014-03-13 | $21.73 | $23.77 | 574,800 | — | — |
| 2014-03-12 | $22.49 | $24.61 | 515,200 | — | — |
| 2014-03-11 | $22.41 | $24.52 | 650,000 | — | — |
| 2014-03-10 | $22.58 | $24.70 | 680,800 | — | — |
| 2014-03-07 | $22.26 | $24.35 | 1,248,400 | — | — |
| 2014-03-06 | $22.17 | $24.25 | 1,010,400 | — | — |
| 2014-03-05 | $22.33 | $24.42 | 357,200 | — | — |
| 2014-03-04 | $22.38 | $24.48 | 759,200 | — | — |
| 2014-03-03 | $22.12 | $24.20 | 782,800 | — | — |
| 2014-02-28 | $22.21 | $24.30 | 2,112,000 | — | — |
| 2014-02-27 | $22.24 | $24.33 | 872,000 | — | — |
| 2014-02-26 | $22.25 | $24.34 | 1,511,200 | — | — |
| 2014-02-25 | $22.35 | $24.45 | 770,800 | — | — |
| 2014-02-24 | $22.30 | $24.39 | 600,800 | — | — |
| 2014-02-21 | $22.22 | $24.31 | 762,400 | — | — |
| 2014-02-20 | $22.40 | $24.50 | 843,200 | — | — |
| 2014-02-19 | $22.42 | $24.53 | 1,033,200 | — | — |
| 2014-02-18 | $22.84 | $24.99 | 878,800 | — | — |
| 2014-02-14 | $22.33 | $24.42 | 469,600 | — | — |
| 2014-02-13 | $22.25 | $24.35 | 616,400 | — | — |
| 2014-02-12 | $21.92 | $23.98 | 931,600 | — | — |
| 2014-02-11 | $22.26 | $24.26 | 838,400 | — | — |
| 2014-02-10 | $22.14 | $24.14 | 1,622,800 | — | — |
| 2014-02-07 | $21.45 | $23.38 | 1,553,200 | — | — |
| 2014-02-06 | $21.20 | $23.11 | 1,374,000 | — | — |
| 2014-02-05 | $20.93 | $22.82 | 2,040,800 | — | — |
| 2014-02-04 | $21.27 | $23.19 | 3,576,400 | — | — |
| 2014-02-03 | $21.90 | $23.87 | 2,367,600 | — | — |
| 2014-01-31 | $22.72 | $24.77 | 1,096,000 | — | — |
| 2014-01-30 | $23.06 | $25.14 | 1,141,600 | — | — |
| 2014-01-29 | $22.23 | $24.23 | 930,000 | — | — |
| 2014-01-28 | $22.90 | $24.96 | 802,800 | — | — |
| 2014-01-27 | $22.42 | $24.44 | 942,400 | — | — |
| 2014-01-24 | $22.61 | $24.65 | 905,200 | — | — |
| 2014-01-23 | $23.20 | $25.29 | 970,400 | — | — |
| 2014-01-22 | $23.53 | $25.65 | 1,052,800 | — | — |
| 2014-01-21 | $23.82 | $25.97 | 866,800 | — | — |
| 2014-01-17 | $23.84 | $26.00 | 757,600 | — | — |
| 2014-01-16 | $24.00 | $26.16 | 1,126,800 | — | — |
| 2014-01-15 | $24.02 | $26.19 | 1,112,400 | — | — |
| 2014-01-14 | $24.00 | $26.17 | 634,000 | — | — |
| 2014-01-13 | $23.67 | $25.80 | 1,137,600 | — | — |
| 2014-01-10 | $23.89 | $26.04 | 1,226,800 | — | — |
| 2014-01-09 | $23.86 | $26.01 | 1,163,200 | — | — |
| 2014-01-08 | $23.87 | $26.03 | 860,800 | — | — |
| 2014-01-07 | $23.67 | $25.80 | 1,262,000 | — | — |
| 2014-01-06 | $23.65 | $25.79 | 1,344,000 | — | — |
| 2014-01-03 | $23.67 | $25.81 | 958,000 | — | — |
| 2014-01-02 | $23.55 | $25.67 | 1,356,800 | — | — |