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
- 1993-12-17 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 | $24.59 | $24.59 | 4,200 | — | — |
| 2014-12-30 | $24.98 | $24.98 | 5,900 | — | — |
| 2014-12-29 | $25.32 | $25.32 | 18,100 | — | — |
| 2014-12-26 | $24.41 | $24.41 | 5,300 | — | — |
| 2014-12-24 | $24.11 | $24.11 | 8,400 | — | — |
| 2014-12-23 | $23.67 | $23.67 | 11,600 | — | — |
| 2014-12-22 | $23.43 | $23.43 | 14,300 | — | — |
| 2014-12-19 | $23.04 | $23.04 | 23,500 | — | — |
| 2014-12-18 | $23.00 | $23.00 | 13,800 | — | — |
| 2014-12-17 | $22.99 | $22.99 | 18,800 | — | — |
| 2014-12-16 | $22.19 | $22.19 | 14,900 | — | — |
| 2014-12-15 | $22.00 | $22.00 | 30,700 | — | — |
| 2014-12-12 | $21.80 | $21.80 | 11,600 | — | — |
| 2014-12-11 | $22.08 | $22.08 | 12,200 | — | — |
| 2014-12-10 | $21.92 | $21.92 | 41,100 | — | — |
| 2014-12-09 | $22.18 | $22.18 | 24,700 | — | — |
| 2014-12-08 | $22.00 | $22.00 | 11,800 | — | — |
| 2014-12-05 | $22.15 | $22.15 | 5,900 | — | — |
| 2014-12-04 | $21.93 | $21.93 | 9,300 | — | — |
| 2014-12-03 | $22.12 | $22.12 | 9,000 | — | — |
| 2014-12-02 | $21.76 | $21.76 | 13,000 | — | — |
| 2014-12-01 | $21.26 | $21.26 | 12,200 | — | — |
| 2014-11-28 | $21.84 | $21.84 | 5,700 | — | — |
| 2014-11-26 | $21.95 | $21.95 | 22,700 | — | — |
| 2014-11-25 | $21.73 | $21.73 | 7,000 | — | — |
| 2014-11-24 | $22.30 | $22.30 | 8,100 | — | — |
| 2014-11-21 | $21.72 | $21.72 | 9,100 | — | — |
| 2014-11-20 | $21.53 | $21.53 | 3,900 | — | — |
| 2014-11-19 | $21.35 | $21.35 | 11,400 | — | — |
| 2014-11-18 | $21.53 | $21.53 | 10,500 | — | — |
| 2014-11-17 | $21.67 | $21.67 | 26,700 | — | — |
| 2014-11-14 | $21.64 | $21.64 | 25,900 | — | — |
| 2014-11-13 | $22.34 | $22.34 | 22,900 | — | — |
| 2014-11-12 | $23.21 | $23.21 | 18,100 | — | — |
| 2014-11-11 | $23.26 | $23.26 | 19,100 | — | — |
| 2014-11-10 | $22.90 | $22.90 | 53,000 | — | — |
| 2014-11-07 | $22.90 | $22.90 | 9,600 | — | — |
| 2014-11-06 | $22.55 | $22.55 | 30,600 | — | — |
| 2014-11-05 | $22.10 | $22.10 | 9,600 | — | — |
| 2014-11-04 | $21.90 | $21.90 | 12,000 | — | — |
| 2014-11-03 | $21.91 | $21.91 | 12,400 | — | — |
| 2014-10-31 | $22.02 | $22.02 | 23,300 | — | — |
| 2014-10-30 | $22.36 | $22.36 | 14,200 | — | — |
| 2014-10-29 | $21.94 | $21.94 | 11,100 | — | — |
| 2014-10-28 | $22.20 | $22.20 | 12,800 | — | — |
| 2014-10-27 | $21.39 | $21.39 | 22,500 | — | — |
| 2014-10-24 | $21.29 | $21.29 | 26,200 | — | — |
| 2014-10-23 | $21.29 | $21.29 | 44,000 | — | — |
| 2014-10-22 | $21.28 | $21.28 | 11,200 | — | — |
| 2014-10-21 | $21.36 | $21.36 | 18,600 | — | — |
| 2014-10-20 | $21.29 | $21.29 | 17,900 | — | — |
| 2014-10-17 | $21.86 | $21.86 | 31,900 | — | — |
| 2014-10-16 | $21.08 | $21.08 | 24,600 | — | — |
| 2014-10-15 | $21.19 | $21.19 | 46,300 | — | — |
| 2014-10-14 | $21.07 | $21.07 | 27,100 | — | — |
| 2014-10-13 | $21.02 | $21.02 | 19,500 | — | — |
| 2014-10-10 | $20.93 | $20.93 | 21,300 | — | — |
| 2014-10-09 | $21.20 | $21.20 | 28,100 | — | — |
| 2014-10-08 | $21.90 | $21.90 | 61,600 | — | — |
| 2014-10-07 | $21.24 | $21.24 | 19,800 | — | — |
| 2014-10-06 | $21.47 | $21.47 | 29,500 | — | — |
| 2014-10-03 | $21.88 | $21.88 | 16,300 | — | — |
| 2014-10-02 | $21.83 | $21.83 | 14,100 | — | — |
| 2014-10-01 | $21.90 | $21.90 | 39,300 | — | — |
| 2014-09-30 | $21.98 | $21.98 | 26,100 | — | — |
| 2014-09-29 | $22.07 | $22.07 | 10,000 | — | — |
| 2014-09-26 | $21.92 | $21.92 | 10,700 | — | — |
| 2014-09-25 | $21.85 | $21.85 | 13,700 | — | — |
| 2014-09-24 | $22.11 | $22.11 | 9,200 | — | — |
| 2014-09-23 | $21.80 | $21.80 | 41,300 | — | — |
| 2014-09-22 | $21.32 | $21.32 | 12,800 | — | — |
| 2014-09-19 | $21.76 | $21.76 | 29,800 | — | — |
| 2014-09-18 | $22.31 | $22.31 | 27,600 | — | — |
| 2014-09-17 | $22.47 | $22.47 | 21,700 | — | — |
| 2014-09-16 | $22.18 | $22.18 | 11,700 | — | — |
| 2014-09-15 | $22.14 | $22.14 | 15,400 | — | — |
| 2014-09-12 | $22.65 | $22.65 | 15,600 | — | — |
| 2014-09-11 | $22.70 | $22.70 | 14,700 | — | — |
| 2014-09-10 | $22.55 | $22.55 | 12,100 | — | — |
| 2014-09-09 | $22.78 | $22.78 | 10,800 | — | — |
| 2014-09-08 | $22.82 | $22.82 | 10,800 | — | — |
| 2014-09-05 | $22.94 | $22.94 | 9,900 | — | — |
| 2014-09-04 | $23.12 | $23.12 | 19,800 | — | — |
| 2014-09-03 | $23.00 | $23.00 | 24,800 | — | — |
| 2014-09-02 | $23.09 | $23.09 | 25,600 | — | — |
| 2014-08-29 | $23.33 | $23.33 | 30,500 | — | — |
| 2014-08-28 | $23.46 | $23.46 | 23,200 | — | — |
| 2014-08-27 | $23.34 | $23.34 | 32,700 | — | — |
| 2014-08-26 | $23.73 | $23.73 | 17,700 | — | — |
| 2014-08-25 | $23.74 | $23.74 | 13,200 | — | — |
| 2014-08-22 | $23.69 | $23.69 | 16,000 | — | — |
| 2014-08-21 | $23.97 | $23.97 | 48,100 | — | — |
| 2014-08-20 | $24.36 | $24.36 | 10,000 | — | — |
| 2014-08-19 | $23.98 | $23.98 | 8,400 | — | — |
| 2014-08-18 | $23.79 | $23.79 | 10,000 | — | — |
| 2014-08-15 | $23.11 | $23.11 | 67,800 | — | — |
| 2014-08-14 | $24.10 | $24.10 | 3,000 | — | — |
| 2014-08-13 | $24.05 | $24.05 | 15,100 | — | — |
| 2014-08-12 | $24.52 | $24.52 | 5,100 | — | — |
| 2014-08-11 | $24.88 | $24.88 | 13,000 | — | — |
| 2014-08-08 | $24.92 | $24.92 | 35,100 | — | — |
| 2014-08-07 | $24.97 | $24.97 | 45,500 | — | — |
| 2014-08-06 | $25.13 | $25.13 | 15,800 | — | — |
| 2014-08-05 | $24.97 | $24.97 | 33,100 | — | — |
| 2014-08-04 | $25.77 | $25.77 | 14,100 | — | — |
| 2014-08-01 | $25.50 | $25.50 | 35,900 | — | — |
| 2014-07-31 | $25.25 | $25.25 | 24,100 | — | — |
| 2014-07-30 | $25.23 | $25.23 | 12,700 | — | — |
| 2014-07-29 | $24.52 | $24.52 | 9,400 | — | — |
| 2014-07-28 | $25.22 | $25.22 | 25,400 | — | — |
| 2014-07-25 | $24.52 | $24.52 | 12,100 | — | — |
| 2014-07-24 | $24.51 | $24.51 | 10,700 | — | — |
| 2014-07-23 | $24.59 | $24.59 | 10,400 | — | — |
| 2014-07-22 | $24.26 | $24.26 | 19,000 | — | — |
| 2014-07-21 | $23.76 | $23.76 | 9,100 | — | — |
| 2014-07-18 | $24.48 | $24.48 | 11,100 | — | — |
| 2014-07-17 | $23.71 | $23.71 | 15,000 | — | — |
| 2014-07-16 | $24.24 | $24.24 | 7,500 | — | — |
| 2014-07-15 | $24.02 | $24.02 | 25,100 | — | — |
| 2014-07-14 | $24.02 | $24.02 | 9,500 | — | — |
| 2014-07-11 | $24.48 | $24.48 | 13,500 | — | — |
| 2014-07-10 | $24.44 | $24.44 | 10,400 | — | — |
| 2014-07-09 | $24.87 | $24.87 | 7,900 | — | — |
| 2014-07-08 | $24.44 | $24.44 | 13,800 | — | — |
| 2014-07-07 | $24.92 | $24.92 | 14,300 | — | — |
| 2014-07-03 | $25.71 | $25.71 | 8,500 | — | — |
| 2014-07-02 | $25.46 | $25.46 | 12,900 | — | — |
| 2014-07-01 | $25.26 | $25.26 | 24,100 | — | — |
| 2014-06-30 | $24.09 | $24.09 | 120,100 | — | — |
| 2014-06-27 | $24.40 | $24.40 | 42,500 | — | — |
| 2014-06-26 | $24.35 | $24.35 | 13,000 | — | — |
| 2014-06-25 | $24.43 | $24.43 | 37,400 | — | — |
| 2014-06-24 | $25.48 | $25.48 | 38,100 | — | — |
| 2014-06-23 | $27.25 | $27.25 | 14,500 | — | — |
| 2014-06-20 | $27.02 | $27.02 | 24,700 | — | — |
| 2014-06-19 | $26.15 | $26.15 | 20,100 | — | — |
| 2014-06-18 | $26.49 | $26.49 | 18,800 | — | — |
| 2014-06-17 | $26.78 | $26.78 | 20,700 | — | — |
| 2014-06-16 | $26.28 | $26.28 | 20,900 | — | — |
| 2014-06-13 | $25.40 | $25.40 | 15,300 | — | — |
| 2014-06-12 | $24.99 | $24.99 | 18,400 | — | — |
| 2014-06-11 | $25.04 | $25.04 | 16,700 | — | — |
| 2014-06-10 | $24.95 | $24.95 | 11,300 | — | — |
| 2014-06-09 | $24.97 | $24.97 | 20,900 | — | — |
| 2014-06-06 | $24.99 | $24.99 | 21,600 | — | — |
| 2014-06-05 | $24.39 | $24.39 | 9,100 | — | — |
| 2014-06-04 | $23.53 | $23.53 | 14,800 | — | — |
| 2014-06-03 | $23.52 | $23.52 | 20,600 | — | — |
| 2014-06-02 | $23.87 | $23.87 | 10,600 | — | — |
| 2014-05-30 | $24.30 | $24.30 | 10,200 | — | — |
| 2014-05-29 | $25.11 | $25.11 | 7,200 | — | — |
| 2014-05-28 | $25.51 | $25.51 | 22,100 | — | — |
| 2014-05-27 | $25.18 | $25.18 | 27,200 | — | — |
| 2014-05-23 | $24.79 | $24.79 | 31,500 | — | — |
| 2014-05-22 | $24.20 | $24.20 | 34,100 | — | — |
| 2014-05-21 | $23.82 | $23.82 | 14,900 | — | — |
| 2014-05-20 | $23.91 | $23.91 | 35,900 | — | — |
| 2014-05-19 | $24.22 | $24.22 | 15,400 | — | — |
| 2014-05-16 | $23.56 | $23.56 | 17,600 | — | — |
| 2014-05-15 | $23.19 | $23.19 | 24,300 | — | — |
| 2014-05-14 | $23.50 | $23.50 | 21,700 | — | — |
| 2014-05-13 | $23.50 | $23.50 | 30,000 | — | — |
| 2014-05-12 | $23.67 | $23.67 | 15,500 | — | — |
| 2014-05-09 | $23.58 | $23.58 | 12,100 | — | — |
| 2014-05-08 | $23.65 | $23.65 | 48,500 | — | — |
| 2014-05-07 | $24.01 | $24.01 | 22,400 | — | — |
| 2014-05-06 | $23.51 | $23.51 | 21,100 | — | — |
| 2014-05-05 | $24.31 | $24.31 | 16,800 | — | — |
| 2014-05-02 | $25.60 | $25.60 | 18,500 | — | — |
| 2014-05-01 | $25.94 | $25.94 | 38,600 | — | — |
| 2014-04-30 | $25.36 | $25.36 | 12,200 | — | — |
| 2014-04-29 | $25.68 | $25.68 | 15,300 | — | — |
| 2014-04-28 | $25.50 | $25.50 | 12,100 | — | — |
| 2014-04-25 | $25.51 | $25.51 | 11,500 | — | — |
| 2014-04-24 | $25.86 | $25.86 | 9,100 | — | — |
| 2014-04-23 | $26.13 | $26.13 | 11,600 | — | — |
| 2014-04-22 | $26.41 | $26.41 | 24,100 | — | — |
| 2014-04-21 | $25.62 | $25.62 | 5,100 | — | — |
| 2014-04-17 | $25.52 | $25.52 | 9,000 | — | — |
| 2014-04-16 | $25.35 | $25.35 | 11,400 | — | — |
| 2014-04-15 | $24.41 | $24.41 | 16,900 | — | — |
| 2014-04-14 | $24.39 | $24.39 | 15,000 | — | — |
| 2014-04-11 | $24.67 | $24.67 | 20,100 | — | — |
| 2014-04-10 | $24.66 | $24.66 | 24,300 | — | — |
| 2014-04-09 | $24.87 | $24.87 | 24,500 | — | — |
| 2014-04-08 | $25.11 | $25.11 | 14,100 | — | — |
| 2014-04-07 | $24.90 | $24.90 | 34,800 | — | — |
| 2014-04-04 | $25.58 | $25.58 | 46,500 | — | — |
| 2014-04-03 | $26.58 | $26.58 | 15,200 | — | — |
| 2014-04-02 | $25.99 | $25.99 | 16,600 | — | — |
| 2014-04-01 | $25.39 | $25.39 | 32,500 | — | — |
| 2014-03-31 | $24.36 | $24.36 | 48,000 | — | — |
| 2014-03-28 | $24.70 | $24.70 | 19,000 | — | — |
| 2014-03-27 | $24.93 | $24.93 | 24,000 | — | — |
| 2014-03-26 | $25.18 | $25.18 | 37,200 | — | — |
| 2014-03-25 | $25.73 | $25.73 | 43,300 | — | — |
| 2014-03-24 | $25.99 | $25.99 | 11,100 | — | — |
| 2014-03-21 | $25.91 | $25.91 | 23,200 | — | — |
| 2014-03-20 | $25.75 | $25.75 | 23,700 | — | — |
| 2014-03-19 | $25.62 | $25.62 | 19,600 | — | — |
| 2014-03-18 | $25.77 | $25.77 | 14,400 | — | — |
| 2014-03-17 | $25.46 | $25.46 | 13,300 | — | — |
| 2014-03-14 | $25.51 | $25.51 | 16,500 | — | — |
| 2014-03-13 | $25.57 | $25.57 | 20,600 | — | — |
| 2014-03-12 | $25.48 | $25.48 | 9,800 | — | — |
| 2014-03-11 | $25.09 | $25.09 | 17,000 | — | — |
| 2014-03-10 | $25.78 | $25.78 | 7,000 | — | — |
| 2014-03-07 | $25.28 | $25.28 | 19,500 | — | — |
| 2014-03-06 | $25.05 | $25.05 | 19,300 | — | — |
| 2014-03-05 | $25.09 | $25.09 | 23,600 | — | — |
| 2014-03-04 | $25.27 | $25.27 | 44,800 | — | — |
| 2014-03-03 | $25.23 | $25.23 | 13,900 | — | — |
| 2014-02-28 | $25.59 | $25.59 | 15,200 | — | — |
| 2014-02-27 | $25.54 | $25.54 | 4,200 | — | — |
| 2014-02-26 | $25.57 | $25.57 | 7,700 | — | — |
| 2014-02-25 | $25.91 | $25.91 | 4,300 | — | — |
| 2014-02-24 | $25.60 | $25.60 | 10,300 | — | — |
| 2014-02-21 | $25.73 | $25.73 | 10,500 | — | — |
| 2014-02-20 | $25.73 | $25.73 | 5,000 | — | — |
| 2014-02-19 | $25.53 | $25.53 | 4,500 | — | — |
| 2014-02-18 | $25.97 | $25.97 | 7,100 | — | — |
| 2014-02-14 | $25.65 | $25.65 | 11,200 | — | — |
| 2014-02-13 | $25.74 | $25.74 | 11,200 | — | — |
| 2014-02-12 | $25.36 | $25.36 | 18,200 | — | — |
| 2014-02-11 | $25.54 | $25.54 | 20,400 | — | — |
| 2014-02-10 | $25.29 | $25.29 | 15,600 | — | — |
| 2014-02-07 | $24.50 | $24.50 | 11,700 | — | — |
| 2014-02-06 | $23.77 | $23.77 | 22,600 | — | — |
| 2014-02-05 | $23.32 | $23.32 | 24,000 | — | — |
| 2014-02-04 | $24.41 | $24.41 | 10,900 | — | — |
| 2014-02-03 | $24.53 | $24.53 | 28,100 | — | — |
| 2014-01-31 | $25.62 | $25.62 | 19,500 | — | — |
| 2014-01-30 | $26.45 | $26.45 | 22,400 | — | — |
| 2014-01-29 | $25.54 | $25.54 | 12,600 | — | — |
| 2014-01-28 | $25.57 | $25.57 | 36,100 | — | — |
| 2014-01-27 | $25.14 | $25.14 | 14,700 | — | — |
| 2014-01-24 | $25.23 | $25.23 | 14,500 | — | — |
| 2014-01-23 | $25.66 | $25.66 | 9,800 | — | — |
| 2014-01-22 | $25.82 | $25.82 | 8,100 | — | — |
| 2014-01-21 | $26.02 | $26.02 | 13,700 | — | — |
| 2014-01-17 | $26.02 | $26.02 | 14,400 | — | — |
| 2014-01-16 | $25.72 | $25.72 | 11,400 | — | — |
| 2014-01-15 | $25.72 | $25.72 | 35,300 | — | — |
| 2014-01-14 | $26.00 | $26.00 | 9,800 | — | — |
| 2014-01-13 | $25.77 | $25.77 | 10,300 | — | — |
| 2014-01-10 | $25.58 | $25.58 | 5,500 | — | — |
| 2014-01-09 | $25.69 | $25.69 | 8,400 | — | — |
| 2014-01-08 | $25.84 | $25.84 | 10,000 | — | — |
| 2014-01-07 | $25.73 | $25.73 | 5,900 | — | — |
| 2014-01-06 | $25.81 | $25.81 | 13,900 | — | — |
| 2014-01-03 | $25.88 | $25.88 | 7,900 | — | — |
| 2014-01-02 | $25.41 | $25.41 | 10,900 | — | — |