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
- 1986-11-26 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 | $25.63 | $32.61 | 144,000 | — | — |
| 2014-12-30 | $25.79 | $32.81 | 111,900 | — | — |
| 2014-12-29 | $25.87 | $32.91 | 72,900 | — | — |
| 2014-12-26 | $25.77 | $32.78 | 68,100 | — | — |
| 2014-12-24 | $25.59 | $32.55 | 84,600 | — | — |
| 2014-12-23 | $25.91 | $32.97 | 82,200 | — | — |
| 2014-12-22 | $25.75 | $32.76 | 126,300 | — | — |
| 2014-12-19 | $25.78 | $32.79 | 186,600 | — | — |
| 2014-12-18 | $26.13 | $33.24 | 106,500 | — | — |
| 2014-12-17 | $26.15 | $33.27 | 140,100 | — | — |
| 2014-12-16 | $25.45 | $32.38 | 82,500 | — | — |
| 2014-12-15 | $25.19 | $32.05 | 55,200 | — | — |
| 2014-12-12 | $25.20 | $32.06 | 39,300 | — | — |
| 2014-12-11 | $25.49 | $32.42 | 108,900 | — | — |
| 2014-12-10 | $25.41 | $32.33 | 64,200 | — | — |
| 2014-12-09 | $26.02 | $33.10 | 105,000 | — | — |
| 2014-12-08 | $25.64 | $32.62 | 57,300 | — | — |
| 2014-12-05 | $25.67 | $32.66 | 107,100 | — | — |
| 2014-12-04 | $25.28 | $32.16 | 70,500 | — | — |
| 2014-12-03 | $25.20 | $32.06 | 75,900 | — | — |
| 2014-12-02 | $25.23 | $32.10 | 152,100 | — | — |
| 2014-12-01 | $24.72 | $31.45 | 99,900 | — | — |
| 2014-11-28 | $25.03 | $31.85 | 60,600 | — | — |
| 2014-11-26 | $25.61 | $32.58 | 50,400 | — | — |
| 2014-11-25 | $25.72 | $32.73 | 47,100 | — | — |
| 2014-11-24 | $25.67 | $32.66 | 106,500 | — | — |
| 2014-11-21 | $25.46 | $32.39 | 133,200 | — | — |
| 2014-11-20 | $25.75 | $32.76 | 58,800 | — | — |
| 2014-11-19 | $25.45 | $32.38 | 91,200 | — | — |
| 2014-11-18 | $25.70 | $32.70 | 87,900 | — | — |
| 2014-11-17 | $25.69 | $32.69 | 64,800 | — | — |
| 2014-11-14 | $25.67 | $32.66 | 81,000 | — | — |
| 2014-11-13 | $25.97 | $33.04 | 73,200 | — | — |
| 2014-11-12 | $26.00 | $33.08 | 150,900 | — | — |
| 2014-11-11 | $25.73 | $32.74 | 124,500 | — | — |
| 2014-11-10 | $26.02 | $33.11 | 124,500 | — | — |
| 2014-11-07 | $25.70 | $32.70 | 96,600 | — | — |
| 2014-11-06 | $25.83 | $32.87 | 84,600 | — | — |
| 2014-11-05 | $25.80 | $32.82 | 44,400 | — | — |
| 2014-11-04 | $25.82 | $32.78 | 53,700 | — | — |
| 2014-11-03 | $25.83 | $32.80 | 86,400 | — | — |
| 2014-10-31 | $26.22 | $33.29 | 110,400 | — | — |
| 2014-10-30 | $26.17 | $33.23 | 66,000 | — | — |
| 2014-10-29 | $25.72 | $32.65 | 42,600 | — | — |
| 2014-10-28 | $25.69 | $32.62 | 84,900 | — | — |
| 2014-10-27 | $24.91 | $31.63 | 52,500 | — | — |
| 2014-10-24 | $24.51 | $31.12 | 56,700 | — | — |
| 2014-10-23 | $24.53 | $31.15 | 80,100 | — | — |
| 2014-10-22 | $24.26 | $30.81 | 44,400 | — | — |
| 2014-10-21 | $24.72 | $31.39 | 55,500 | — | — |
| 2014-10-20 | $24.43 | $31.02 | 54,600 | — | — |
| 2014-10-17 | $24.36 | $30.93 | 98,700 | — | — |
| 2014-10-16 | $24.58 | $31.21 | 74,700 | — | — |
| 2014-10-15 | $24.23 | $30.77 | 92,100 | — | — |
| 2014-10-14 | $24.68 | $31.34 | 65,700 | — | — |
| 2014-10-13 | $24.45 | $31.05 | 48,300 | — | — |
| 2014-10-10 | $23.83 | $30.25 | 62,100 | — | — |
| 2014-10-09 | $23.70 | $30.10 | 84,900 | — | — |
| 2014-10-08 | $24.10 | $30.60 | 68,400 | — | — |
| 2014-10-07 | $23.67 | $30.05 | 80,100 | — | — |
| 2014-10-06 | $23.84 | $30.27 | 36,600 | — | — |
| 2014-10-03 | $24.00 | $30.47 | 135,300 | — | — |
| 2014-10-02 | $23.89 | $30.33 | 62,400 | — | — |
| 2014-10-01 | $23.69 | $30.08 | 94,800 | — | — |
| 2014-09-30 | $23.87 | $30.31 | 100,800 | — | — |
| 2014-09-29 | $24.13 | $30.64 | 102,600 | — | — |
| 2014-09-26 | $24.24 | $30.78 | 117,600 | — | — |
| 2014-09-25 | $24.03 | $30.51 | 62,700 | — | — |
| 2014-09-24 | $24.17 | $30.69 | 34,800 | — | — |
| 2014-09-23 | $24.25 | $30.79 | 143,700 | — | — |
| 2014-09-22 | $24.36 | $30.93 | 58,200 | — | — |
| 2014-09-19 | $24.69 | $31.35 | 133,200 | — | — |
| 2014-09-18 | $24.85 | $31.56 | 83,700 | — | — |
| 2014-09-17 | $24.40 | $30.99 | 57,300 | — | — |
| 2014-09-16 | $24.21 | $30.74 | 32,400 | — | — |
| 2014-09-15 | $24.51 | $31.13 | 67,800 | — | — |
| 2014-09-12 | $24.51 | $31.12 | 135,600 | — | — |
| 2014-09-11 | $24.27 | $30.82 | 158,100 | — | — |
| 2014-09-10 | $24.30 | $30.86 | 62,400 | — | — |
| 2014-09-09 | $24.15 | $30.66 | 71,100 | — | — |
| 2014-09-08 | $24.22 | $30.75 | 73,500 | — | — |
| 2014-09-05 | $24.23 | $30.77 | 99,600 | — | — |
| 2014-09-04 | $24.36 | $30.93 | 39,600 | — | — |
| 2014-09-03 | $24.55 | $31.17 | 42,600 | — | — |
| 2014-09-02 | $24.90 | $31.62 | 215,400 | — | — |
| 2014-08-29 | $24.87 | $31.57 | 40,500 | — | — |
| 2014-08-28 | $24.83 | $31.53 | 65,700 | — | — |
| 2014-08-27 | $24.93 | $31.65 | 84,000 | — | — |
| 2014-08-26 | $24.96 | $31.69 | 116,400 | — | — |
| 2014-08-25 | $24.67 | $31.32 | 91,500 | — | — |
| 2014-08-22 | $24.51 | $31.13 | 84,900 | — | — |
| 2014-08-21 | $24.69 | $31.35 | 80,700 | — | — |
| 2014-08-20 | $24.16 | $30.68 | 57,000 | — | — |
| 2014-08-19 | $24.49 | $31.10 | 46,800 | — | — |
| 2014-08-18 | $24.46 | $31.05 | 59,100 | — | — |
| 2014-08-15 | $24.20 | $30.73 | 101,100 | — | — |
| 2014-08-14 | $24.48 | $31.09 | 93,600 | — | — |
| 2014-08-13 | $24.44 | $31.03 | 56,400 | — | — |
| 2014-08-12 | $24.45 | $31.05 | 114,000 | — | — |
| 2014-08-11 | $24.59 | $31.22 | 99,600 | — | — |
| 2014-08-08 | $24.29 | $30.84 | 98,700 | — | — |
| 2014-08-07 | $24.00 | $30.47 | 192,300 | — | — |
| 2014-08-06 | $23.95 | $30.41 | 84,900 | — | — |
| 2014-08-05 | $23.80 | $30.17 | 159,600 | — | — |
| 2014-08-04 | $23.50 | $29.79 | 171,300 | — | — |
| 2014-08-01 | $23.44 | $29.72 | 124,200 | — | — |
| 2014-07-31 | $23.86 | $30.25 | 186,600 | — | — |
| 2014-07-30 | $24.17 | $30.63 | 71,400 | — | — |
| 2014-07-29 | $24.20 | $30.68 | 191,400 | — | — |
| 2014-07-28 | $24.17 | $30.64 | 281,700 | — | — |
| 2014-07-25 | $23.10 | $29.28 | 165,000 | — | — |
| 2014-07-24 | $23.21 | $29.42 | 96,000 | — | — |
| 2014-07-23 | $23.03 | $29.19 | 60,600 | — | — |
| 2014-07-22 | $23.16 | $29.36 | 132,000 | — | — |
| 2014-07-21 | $23.07 | $29.25 | 92,700 | — | — |
| 2014-07-18 | $23.39 | $29.65 | 72,300 | — | — |
| 2014-07-17 | $22.90 | $29.02 | 75,300 | — | — |
| 2014-07-16 | $23.31 | $29.55 | 42,600 | — | — |
| 2014-07-15 | $23.55 | $29.86 | 66,900 | — | — |
| 2014-07-14 | $23.72 | $30.07 | 52,800 | — | — |
| 2014-07-11 | $23.53 | $29.82 | 65,100 | — | — |
| 2014-07-10 | $23.85 | $30.24 | 106,800 | — | — |
| 2014-07-09 | $24.12 | $30.57 | 48,000 | — | — |
| 2014-07-08 | $24.41 | $30.95 | 54,600 | — | — |
| 2014-07-07 | $24.51 | $31.07 | 80,400 | — | — |
| 2014-07-03 | $25.22 | $31.97 | 13,500 | — | — |
| 2014-07-02 | $24.83 | $31.48 | 74,700 | — | — |
| 2014-07-01 | $25.11 | $31.83 | 113,700 | — | — |
| 2014-06-30 | $24.56 | $31.13 | 77,400 | — | — |
| 2014-06-27 | $24.43 | $30.97 | 455,700 | — | — |
| 2014-06-26 | $24.27 | $30.76 | 70,500 | — | — |
| 2014-06-25 | $24.27 | $30.76 | 65,700 | — | — |
| 2014-06-24 | $24.04 | $30.47 | 115,500 | — | — |
| 2014-06-23 | $23.99 | $30.41 | 68,400 | — | — |
| 2014-06-20 | $24.02 | $30.45 | 156,600 | — | — |
| 2014-06-19 | $23.94 | $30.35 | 61,800 | — | — |
| 2014-06-18 | $23.94 | $30.35 | 166,200 | — | — |
| 2014-06-17 | $23.87 | $30.25 | 127,500 | — | — |
| 2014-06-16 | $23.32 | $29.56 | 72,300 | — | — |
| 2014-06-13 | $23.43 | $29.70 | 62,100 | — | — |
| 2014-06-12 | $23.36 | $29.61 | 59,400 | — | — |
| 2014-06-11 | $23.54 | $29.84 | 52,500 | — | — |
| 2014-06-10 | $23.84 | $30.22 | 42,000 | — | — |
| 2014-06-09 | $24.04 | $30.48 | 49,800 | — | — |
| 2014-06-06 | $23.68 | $30.01 | 144,300 | — | — |
| 2014-06-05 | $23.10 | $29.29 | 123,000 | — | — |
| 2014-06-04 | $22.69 | $28.76 | 114,900 | — | — |
| 2014-06-03 | $22.69 | $28.76 | 80,700 | — | — |
| 2014-06-02 | $22.60 | $28.64 | 43,800 | — | — |
| 2014-05-30 | $22.64 | $28.70 | 50,100 | — | — |
| 2014-05-29 | $22.82 | $28.92 | 34,500 | — | — |
| 2014-05-28 | $22.71 | $28.79 | 41,700 | — | — |
| 2014-05-27 | $23.03 | $29.20 | 52,200 | — | — |
| 2014-05-23 | $22.84 | $28.96 | 67,200 | — | — |
| 2014-05-22 | $22.58 | $28.62 | 39,600 | — | — |
| 2014-05-21 | $22.47 | $28.49 | 63,600 | — | — |
| 2014-05-20 | $22.48 | $28.49 | 98,400 | — | — |
| 2014-05-19 | $22.83 | $28.94 | 81,600 | — | — |
| 2014-05-16 | $22.54 | $28.57 | 69,000 | — | — |
| 2014-05-15 | $22.55 | $28.58 | 204,300 | — | — |
| 2014-05-14 | $22.50 | $28.52 | 291,900 | — | — |
| 2014-05-13 | $22.80 | $28.90 | 104,400 | — | — |
| 2014-05-12 | $23.16 | $29.36 | 126,600 | — | — |
| 2014-05-09 | $22.84 | $28.95 | 81,900 | — | — |
| 2014-05-08 | $22.44 | $28.44 | 152,100 | — | — |
| 2014-05-07 | $22.23 | $28.18 | 105,000 | — | — |
| 2014-05-06 | $21.89 | $27.69 | 138,900 | — | — |
| 2014-05-05 | $22.27 | $28.18 | 57,900 | — | — |
| 2014-05-02 | $22.39 | $28.33 | 70,800 | — | — |
| 2014-05-01 | $22.54 | $28.52 | 105,000 | — | — |
| 2014-04-30 | $22.54 | $28.52 | 204,900 | — | — |
| 2014-04-29 | $22.37 | $28.30 | 152,700 | — | — |
| 2014-04-28 | $22.15 | $28.02 | 117,900 | — | — |
| 2014-04-25 | $22.68 | $28.70 | 106,500 | — | — |
| 2014-04-24 | $23.24 | $29.41 | 63,900 | — | — |
| 2014-04-23 | $23.26 | $29.44 | 71,700 | — | — |
| 2014-04-22 | $23.29 | $29.47 | 86,700 | — | — |
| 2014-04-21 | $23.26 | $29.43 | 33,300 | — | — |
| 2014-04-17 | $23.36 | $29.56 | 140,100 | — | — |
| 2014-04-16 | $23.29 | $29.46 | 36,000 | — | — |
| 2014-04-15 | $23.00 | $29.10 | 125,100 | — | — |
| 2014-04-14 | $22.91 | $28.99 | 117,600 | — | — |
| 2014-04-11 | $23.04 | $29.15 | 99,300 | — | — |
| 2014-04-10 | $23.34 | $29.53 | 49,500 | — | — |
| 2014-04-09 | $24.06 | $30.44 | 88,500 | — | — |
| 2014-04-08 | $23.75 | $30.05 | 74,100 | — | — |
| 2014-04-07 | $23.73 | $30.03 | 64,800 | — | — |
| 2014-04-04 | $23.87 | $30.21 | 56,100 | — | — |
| 2014-04-03 | $24.51 | $31.02 | 87,900 | — | — |
| 2014-04-02 | $24.48 | $30.97 | 52,500 | — | — |
| 2014-04-01 | $24.41 | $30.89 | 107,700 | — | — |
| 2014-03-31 | $23.81 | $30.13 | 59,400 | — | — |
| 2014-03-28 | $23.43 | $29.65 | 50,100 | — | — |
| 2014-03-27 | $23.34 | $29.54 | 63,300 | — | — |
| 2014-03-26 | $23.35 | $29.54 | 83,100 | — | — |
| 2014-03-25 | $23.47 | $29.70 | 139,500 | — | — |
| 2014-03-24 | $23.35 | $29.54 | 53,100 | — | — |
| 2014-03-21 | $23.64 | $29.91 | 167,400 | — | — |
| 2014-03-20 | $24.07 | $30.45 | 25,200 | — | — |
| 2014-03-19 | $23.87 | $30.20 | 36,600 | — | — |
| 2014-03-18 | $24.27 | $30.71 | 75,900 | — | — |
| 2014-03-17 | $24.22 | $30.65 | 49,800 | — | — |
| 2014-03-14 | $23.97 | $30.33 | 66,600 | — | — |
| 2014-03-13 | $23.86 | $30.19 | 81,900 | — | — |
| 2014-03-12 | $23.93 | $30.28 | 74,400 | — | — |
| 2014-03-11 | $23.75 | $30.06 | 90,900 | — | — |
| 2014-03-10 | $24.10 | $30.49 | 63,600 | — | — |
| 2014-03-07 | $24.25 | $30.68 | 114,900 | — | — |
| 2014-03-06 | $24.11 | $30.51 | 36,000 | — | — |
| 2014-03-05 | $24.17 | $30.58 | 39,300 | — | — |
| 2014-03-04 | $24.26 | $30.69 | 111,000 | — | — |
| 2014-03-03 | $23.42 | $29.63 | 56,400 | — | — |
| 2014-02-28 | $23.76 | $30.07 | 69,000 | — | — |
| 2014-02-27 | $23.82 | $30.14 | 62,100 | — | — |
| 2014-02-26 | $23.80 | $30.12 | 40,200 | — | — |
| 2014-02-25 | $23.55 | $29.80 | 41,100 | — | — |
| 2014-02-24 | $23.74 | $30.04 | 65,400 | — | — |
| 2014-02-21 | $23.60 | $29.86 | 69,300 | — | — |
| 2014-02-20 | $23.50 | $29.74 | 83,400 | — | — |
| 2014-02-19 | $23.47 | $29.70 | 73,200 | — | — |
| 2014-02-18 | $23.93 | $30.28 | 245,400 | — | — |
| 2014-02-14 | $23.36 | $29.56 | 87,900 | — | — |
| 2014-02-13 | $23.36 | $29.55 | 75,900 | — | — |
| 2014-02-12 | $23.04 | $29.16 | 70,800 | — | — |
| 2014-02-11 | $22.90 | $28.92 | 57,000 | — | — |
| 2014-02-10 | $22.93 | $28.96 | 55,500 | — | — |
| 2014-02-07 | $22.87 | $28.88 | 62,700 | — | — |
| 2014-02-06 | $22.52 | $28.45 | 79,500 | — | — |
| 2014-02-05 | $22.85 | $28.87 | 70,500 | — | — |
| 2014-02-04 | $23.32 | $29.45 | 89,700 | — | — |
| 2014-02-03 | $23.08 | $29.16 | 84,300 | — | — |
| 2014-01-31 | $23.93 | $30.23 | 135,600 | — | — |
| 2014-01-30 | $23.38 | $29.54 | 74,700 | — | — |
| 2014-01-29 | $23.30 | $29.43 | 41,400 | — | — |
| 2014-01-28 | $23.73 | $29.98 | 87,600 | — | — |
| 2014-01-27 | $23.90 | $30.18 | 48,600 | — | — |
| 2014-01-24 | $24.31 | $30.71 | 180,600 | — | — |
| 2014-01-23 | $24.68 | $31.17 | 67,500 | — | — |
| 2014-01-22 | $25.39 | $32.07 | 40,200 | — | — |
| 2014-01-21 | $25.57 | $32.30 | 47,700 | — | — |
| 2014-01-17 | $25.27 | $31.92 | 41,400 | — | — |
| 2014-01-16 | $25.10 | $31.70 | 33,900 | — | — |
| 2014-01-15 | $25.49 | $32.20 | 52,800 | — | — |
| 2014-01-14 | $25.62 | $32.36 | 38,100 | — | — |
| 2014-01-13 | $25.15 | $31.77 | 67,500 | — | — |
| 2014-01-10 | $25.87 | $32.68 | 93,300 | — | — |
| 2014-01-09 | $25.61 | $32.35 | 77,100 | — | — |
| 2014-01-08 | $25.51 | $32.23 | 49,800 | — | — |
| 2014-01-07 | $25.68 | $32.44 | 73,200 | — | — |
| 2014-01-06 | $25.43 | $32.12 | 96,000 | — | — |
| 2014-01-03 | $25.54 | $32.26 | 43,800 | — | — |
| 2014-01-02 | $25.82 | $32.61 | 119,700 | — | — |