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
- 2010-06-09 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 | $26.64 | $26.64 | 202,400 | — | — |
| 2014-12-30 | $27.15 | $27.15 | 90,000 | — | — |
| 2014-12-29 | $27.56 | $27.56 | 62,600 | — | — |
| 2014-12-26 | $27.71 | $27.71 | 62,400 | — | — |
| 2014-12-24 | $27.28 | $27.28 | 60,300 | — | — |
| 2014-12-23 | $27.61 | $27.61 | 43,600 | — | — |
| 2014-12-22 | $27.50 | $27.50 | 84,900 | — | — |
| 2014-12-19 | $27.55 | $27.55 | 138,200 | — | — |
| 2014-12-18 | $27.50 | $27.50 | 71,200 | — | — |
| 2014-12-17 | $27.27 | $27.27 | 79,500 | — | — |
| 2014-12-16 | $27.16 | $27.16 | 102,800 | — | — |
| 2014-12-15 | $27.34 | $27.34 | 166,700 | — | — |
| 2014-12-12 | $27.25 | $27.25 | 346,900 | — | — |
| 2014-12-11 | $26.68 | $26.68 | 89,500 | — | — |
| 2014-12-10 | $26.43 | $26.43 | 98,200 | — | — |
| 2014-12-09 | $26.55 | $26.55 | 81,200 | — | — |
| 2014-12-08 | $26.29 | $26.29 | 162,700 | — | — |
| 2014-12-05 | $26.55 | $26.55 | 149,800 | — | — |
| 2014-12-04 | $26.16 | $26.16 | 106,800 | — | — |
| 2014-12-03 | $25.73 | $25.73 | 80,800 | — | — |
| 2014-12-02 | $25.74 | $25.74 | 85,600 | — | — |
| 2014-12-01 | $26.23 | $26.23 | 75,800 | — | — |
| 2014-11-28 | $26.20 | $26.20 | 79,500 | — | — |
| 2014-11-26 | $26.33 | $26.33 | 67,000 | — | — |
| 2014-11-25 | $26.12 | $26.12 | 92,600 | — | — |
| 2014-11-24 | $25.71 | $25.71 | 116,400 | — | — |
| 2014-11-21 | $25.86 | $25.86 | 235,800 | — | — |
| 2014-11-20 | $26.02 | $26.02 | 131,100 | — | — |
| 2014-11-19 | $25.43 | $25.43 | 255,900 | — | — |
| 2014-11-18 | $26.05 | $26.05 | 78,700 | — | — |
| 2014-11-17 | $26.41 | $26.41 | 115,200 | — | — |
| 2014-11-14 | $26.61 | $26.61 | 101,300 | — | — |
| 2014-11-13 | $26.86 | $26.86 | 219,700 | — | — |
| 2014-11-12 | $26.43 | $26.43 | 304,000 | — | — |
| 2014-11-11 | $26.15 | $26.15 | 80,100 | — | — |
| 2014-11-10 | $25.85 | $25.85 | 238,900 | — | — |
| 2014-11-07 | $25.73 | $25.73 | 89,900 | — | — |
| 2014-11-06 | $25.97 | $25.97 | 97,800 | — | — |
| 2014-11-05 | $25.87 | $25.87 | 240,600 | — | — |
| 2014-11-04 | $25.55 | $25.55 | 149,500 | — | — |
| 2014-11-03 | $26.07 | $26.07 | 148,800 | — | — |
| 2014-10-31 | $26.27 | $26.27 | 285,800 | — | — |
| 2014-10-30 | $26.10 | $26.10 | 233,300 | — | — |
| 2014-10-29 | $26.25 | $26.25 | 320,300 | — | — |
| 2014-10-28 | $25.55 | $25.55 | 215,300 | — | — |
| 2014-10-27 | $25.47 | $25.47 | 193,700 | — | — |
| 2014-10-24 | $24.90 | $24.90 | 161,400 | — | — |
| 2014-10-23 | $25.34 | $25.34 | 177,400 | — | — |
| 2014-10-22 | $24.94 | $24.94 | 212,200 | — | — |
| 2014-10-21 | $25.15 | $25.15 | 257,300 | — | — |
| 2014-10-20 | $24.59 | $24.59 | 232,800 | — | — |
| 2014-10-17 | $24.55 | $24.55 | 128,300 | — | — |
| 2014-10-16 | $24.82 | $24.82 | 170,500 | — | — |
| 2014-10-15 | $24.64 | $24.64 | 382,300 | — | — |
| 2014-10-14 | $25.09 | $25.09 | 476,000 | — | — |
| 2014-10-13 | $24.52 | $24.52 | 305,600 | — | — |
| 2014-10-10 | $23.78 | $23.78 | 342,300 | — | — |
| 2014-10-09 | $24.33 | $24.33 | 324,800 | — | — |
| 2014-10-08 | $24.30 | $24.30 | 189,100 | — | — |
| 2014-10-07 | $24.20 | $24.20 | 435,600 | — | — |
| 2014-10-06 | $23.70 | $23.70 | 271,500 | — | — |
| 2014-10-03 | $23.10 | $23.10 | 239,400 | — | — |
| 2014-10-02 | $23.02 | $23.02 | 113,700 | — | — |
| 2014-10-01 | $22.88 | $22.88 | 170,000 | — | — |
| 2014-09-30 | $22.78 | $22.78 | 350,000 | — | — |
| 2014-09-29 | $23.14 | $23.14 | 85,000 | — | — |
| 2014-09-26 | $22.99 | $22.99 | 146,200 | — | — |
| 2014-09-25 | $23.22 | $23.22 | 100,400 | — | — |
| 2014-09-24 | $23.42 | $23.42 | 128,500 | — | — |
| 2014-09-23 | $23.08 | $23.08 | 104,900 | — | — |
| 2014-09-22 | $23.35 | $23.35 | 115,600 | — | — |
| 2014-09-19 | $23.54 | $23.54 | 242,500 | — | — |
| 2014-09-18 | $23.98 | $23.98 | 91,700 | — | — |
| 2014-09-17 | $24.15 | $24.15 | 76,300 | — | — |
| 2014-09-16 | $24.35 | $24.35 | 165,600 | — | — |
| 2014-09-15 | $24.30 | $24.30 | 116,300 | — | — |
| 2014-09-12 | $23.97 | $23.97 | 154,900 | — | — |
| 2014-09-11 | $24.19 | $24.19 | 343,600 | — | — |
| 2014-09-10 | $24.48 | $24.48 | 136,000 | — | — |
| 2014-09-09 | $24.39 | $24.39 | 202,100 | — | — |
| 2014-09-08 | $24.61 | $24.61 | 119,100 | — | — |
| 2014-09-05 | $25.15 | $25.15 | 156,700 | — | — |
| 2014-09-04 | $24.51 | $24.51 | 254,700 | — | — |
| 2014-09-03 | $24.82 | $24.82 | 428,400 | — | — |
| 2014-09-02 | $25.63 | $25.63 | 55,200 | — | — |
| 2014-08-29 | $25.75 | $25.75 | 90,800 | — | — |
| 2014-08-28 | $25.99 | $25.99 | 66,700 | — | — |
| 2014-08-27 | $25.78 | $25.78 | 66,100 | — | — |
| 2014-08-26 | $25.78 | $25.78 | 162,300 | — | — |
| 2014-08-25 | $25.89 | $25.89 | 313,900 | — | — |
| 2014-08-22 | $26.21 | $26.21 | 225,300 | — | — |
| 2014-08-21 | $26.03 | $26.03 | 266,400 | — | — |
| 2014-08-20 | $25.96 | $25.96 | 451,900 | — | — |
| 2014-08-19 | $26.20 | $26.20 | 196,700 | — | — |
| 2014-08-18 | $26.18 | $26.18 | 224,100 | — | — |
| 2014-08-15 | $26.60 | $26.60 | 235,900 | — | — |
| 2014-08-14 | $26.38 | $26.38 | 224,400 | — | — |
| 2014-08-13 | $26.08 | $26.08 | 193,200 | — | — |
| 2014-08-12 | $26.01 | $26.01 | 399,000 | — | — |
| 2014-08-11 | $25.94 | $25.94 | 128,600 | — | — |
| 2014-08-08 | $25.79 | $25.79 | 163,600 | — | — |
| 2014-08-07 | $26.20 | $26.20 | 158,300 | — | — |
| 2014-08-06 | $26.43 | $26.43 | 147,100 | — | — |
| 2014-08-05 | $25.99 | $25.99 | 98,300 | — | — |
| 2014-08-04 | $26.18 | $26.18 | 172,400 | — | — |
| 2014-08-01 | $25.60 | $25.60 | 154,000 | — | — |
| 2014-07-31 | $26.01 | $26.01 | 171,900 | — | — |
| 2014-07-30 | $26.31 | $26.31 | 195,300 | — | — |
| 2014-07-29 | $26.24 | $26.24 | 103,200 | — | — |
| 2014-07-28 | $26.50 | $26.50 | 143,200 | — | — |
| 2014-07-25 | $26.21 | $26.21 | 108,300 | — | — |
| 2014-07-24 | $26.11 | $26.11 | 166,500 | — | — |
| 2014-07-23 | $26.16 | $26.16 | 103,000 | — | — |
| 2014-07-22 | $25.99 | $25.99 | 159,700 | — | — |
| 2014-07-21 | $26.21 | $26.21 | 184,400 | — | — |
| 2014-07-18 | $26.67 | $26.67 | 160,400 | — | — |
| 2014-07-17 | $27.18 | $27.18 | 115,800 | — | — |
| 2014-07-16 | $27.25 | $27.25 | 150,200 | — | — |
| 2014-07-15 | $26.85 | $26.85 | 237,500 | — | — |
| 2014-07-14 | $27.30 | $27.30 | 250,000 | — | — |
| 2014-07-11 | $26.89 | $26.89 | 331,500 | — | — |
| 2014-07-10 | $27.51 | $27.51 | 161,600 | — | — |
| 2014-07-09 | $27.79 | $27.79 | 244,000 | — | — |
| 2014-07-08 | $28.28 | $28.28 | 111,900 | — | — |
| 2014-07-07 | $28.50 | $28.50 | 229,500 | — | — |
| 2014-07-03 | $29.02 | $29.02 | 50,300 | — | — |
| 2014-07-02 | $29.16 | $29.16 | 102,600 | — | — |
| 2014-07-01 | $29.44 | $29.44 | 232,800 | — | — |
| 2014-06-30 | $29.43 | $29.43 | 511,500 | — | — |
| 2014-06-27 | $30.96 | $30.96 | 79,100 | — | — |
| 2014-06-26 | $30.67 | $30.67 | 87,100 | — | — |
| 2014-06-25 | $30.58 | $30.58 | 42,600 | — | — |
| 2014-06-24 | $30.57 | $30.57 | 86,800 | — | — |
| 2014-06-23 | $30.63 | $30.63 | 152,000 | — | — |
| 2014-06-20 | $31.35 | $31.35 | 126,200 | — | — |
| 2014-06-19 | $31.01 | $31.01 | 149,800 | — | — |
| 2014-06-18 | $30.47 | $30.47 | 64,200 | — | — |
| 2014-06-17 | $30.46 | $30.46 | 74,100 | — | — |
| 2014-06-16 | $30.60 | $30.60 | 36,600 | — | — |
| 2014-06-13 | $30.91 | $30.91 | 59,800 | — | — |
| 2014-06-12 | $30.82 | $30.82 | 38,600 | — | — |
| 2014-06-11 | $30.57 | $30.57 | 111,200 | — | — |
| 2014-06-10 | $30.71 | $30.71 | 51,700 | — | — |
| 2014-06-09 | $31.13 | $31.13 | 88,500 | — | — |
| 2014-06-06 | $31.55 | $31.55 | 82,700 | — | — |
| 2014-06-05 | $30.88 | $30.88 | 95,000 | — | — |
| 2014-06-04 | $31.34 | $31.34 | 88,700 | — | — |
| 2014-06-03 | $31.31 | $31.31 | 123,200 | — | — |
| 2014-06-02 | $31.62 | $31.62 | 74,300 | — | — |
| 2014-05-30 | $31.57 | $31.57 | 77,000 | — | — |
| 2014-05-29 | $31.93 | $31.93 | 80,800 | — | — |
| 2014-05-28 | $32.39 | $32.39 | 53,400 | — | — |
| 2014-05-27 | $32.10 | $32.10 | 114,600 | — | — |
| 2014-05-23 | $32.77 | $32.77 | 27,700 | — | — |
| 2014-05-22 | $32.62 | $32.62 | 49,800 | — | — |
| 2014-05-21 | $32.55 | $32.55 | 33,500 | — | — |
| 2014-05-20 | $32.55 | $32.55 | 63,300 | — | — |
| 2014-05-19 | $32.78 | $32.78 | 125,100 | — | — |
| 2014-05-16 | $33.19 | $33.19 | 103,100 | — | — |
| 2014-05-15 | $33.14 | $33.14 | 146,300 | — | — |
| 2014-05-14 | $33.78 | $33.78 | 173,600 | — | — |
| 2014-05-13 | $34.04 | $34.04 | 82,700 | — | — |
| 2014-05-12 | $33.96 | $33.96 | 175,500 | — | — |
| 2014-05-09 | $34.34 | $34.34 | 252,000 | — | — |
| 2014-05-08 | $35.16 | $35.16 | 84,300 | — | — |
| 2014-05-07 | $35.03 | $35.03 | 89,500 | — | — |
| 2014-05-06 | $35.12 | $35.12 | 103,900 | — | — |
| 2014-05-05 | $34.47 | $34.47 | 75,100 | — | — |
| 2014-05-02 | $34.06 | $34.06 | 95,700 | — | — |
| 2014-05-01 | $34.59 | $34.59 | 168,800 | — | — |
| 2014-04-30 | $35.23 | $35.23 | 99,300 | — | — |
| 2014-04-29 | $35.50 | $35.50 | 97,600 | — | — |
| 2014-04-28 | $34.97 | $34.97 | 55,500 | — | — |
| 2014-04-25 | $34.84 | $34.84 | 70,700 | — | — |
| 2014-04-24 | $34.68 | $34.68 | 57,700 | — | — |
| 2014-04-23 | $34.70 | $34.70 | 113,800 | — | — |
| 2014-04-22 | $34.16 | $34.16 | 167,800 | — | — |
| 2014-04-21 | $33.60 | $33.60 | 653,900 | — | — |
| 2014-04-17 | $34.12 | $34.12 | 141,800 | — | — |
| 2014-04-16 | $34.40 | $34.40 | 109,400 | — | — |
| 2014-04-15 | $34.72 | $34.72 | 121,700 | — | — |
| 2014-04-14 | $34.74 | $34.74 | 137,600 | — | — |
| 2014-04-11 | $34.49 | $34.49 | 194,600 | — | — |
| 2014-04-10 | $34.66 | $34.66 | 161,500 | — | — |
| 2014-04-09 | $34.69 | $34.69 | 438,500 | — | — |
| 2014-04-08 | $35.22 | $35.22 | 197,100 | — | — |
| 2014-04-07 | $34.61 | $34.61 | 101,000 | — | — |
| 2014-04-04 | $34.92 | $34.92 | 186,900 | — | — |
| 2014-04-03 | $34.64 | $34.64 | 157,000 | — | — |
| 2014-04-02 | $34.25 | $34.25 | 328,500 | — | — |
| 2014-04-01 | $35.04 | $35.04 | 559,000 | — | — |
| 2014-03-31 | $34.66 | $34.66 | 993,200 | — | — |
| 2014-03-28 | $33.65 | $33.65 | 246,800 | — | — |
| 2014-03-27 | $33.98 | $33.98 | 475,600 | — | — |
| 2014-03-26 | $33.45 | $33.45 | 124,500 | — | — |
| 2014-03-25 | $33.60 | $33.60 | 126,800 | — | — |
| 2014-03-24 | $33.68 | $33.68 | 286,000 | — | — |
| 2014-03-21 | $33.15 | $33.15 | 156,300 | — | — |
| 2014-03-20 | $33.20 | $33.20 | 188,200 | — | — |
| 2014-03-19 | $33.63 | $33.63 | 228,700 | — | — |
| 2014-03-18 | $33.77 | $33.77 | 401,800 | — | — |
| 2014-03-17 | $33.22 | $33.22 | 118,900 | — | — |
| 2014-03-14 | $33.54 | $33.54 | 178,800 | — | — |
| 2014-03-13 | $33.49 | $33.49 | 162,900 | — | — |
| 2014-03-12 | $33.69 | $33.69 | 262,200 | — | — |
| 2014-03-11 | $33.48 | $33.48 | 242,200 | — | — |
| 2014-03-10 | $32.95 | $32.95 | 654,600 | — | — |
| 2014-03-07 | $33.51 | $33.51 | 359,700 | — | — |
| 2014-03-06 | $34.12 | $34.12 | 415,000 | — | — |
| 2014-03-05 | $33.41 | $33.41 | 334,600 | — | — |
| 2014-03-04 | $33.64 | $33.64 | 559,800 | — | — |
| 2014-03-03 | $32.97 | $32.97 | 916,700 | — | — |
| 2014-02-28 | $32.48 | $32.48 | 546,900 | — | — |
| 2014-02-27 | $31.76 | $31.76 | 166,800 | — | — |
| 2014-02-26 | $31.98 | $31.98 | 337,400 | — | — |
| 2014-02-25 | $32.25 | $32.25 | 141,900 | — | — |
| 2014-02-24 | $31.91 | $31.91 | 364,800 | — | — |
| 2014-02-21 | $31.88 | $31.88 | 440,100 | — | — |
| 2014-02-20 | $32.35 | $32.35 | 379,100 | — | — |
| 2014-02-19 | $32.26 | $32.26 | 471,700 | — | — |
| 2014-02-18 | $31.98 | $31.98 | 339,200 | — | — |
| 2014-02-14 | $31.49 | $31.49 | 69,700 | — | — |
| 2014-02-13 | $31.27 | $31.27 | 122,000 | — | — |
| 2014-02-12 | $31.40 | $31.40 | 66,500 | — | — |
| 2014-02-11 | $31.25 | $31.25 | 152,800 | — | — |
| 2014-02-10 | $31.55 | $31.55 | 150,000 | — | — |
| 2014-02-07 | $31.61 | $31.61 | 65,100 | — | — |
| 2014-02-06 | $31.55 | $31.55 | 113,200 | — | — |
| 2014-02-05 | $31.51 | $31.51 | 440,700 | — | — |
| 2014-02-04 | $31.52 | $31.52 | 225,500 | — | — |
| 2014-02-03 | $31.03 | $31.03 | 126,400 | — | — |
| 2014-01-31 | $30.90 | $30.90 | 45,700 | — | — |
| 2014-01-30 | $30.83 | $30.83 | 80,000 | — | — |
| 2014-01-29 | $30.60 | $30.60 | 44,400 | — | — |
| 2014-01-28 | $30.84 | $30.84 | 28,700 | — | — |
| 2014-01-27 | $30.91 | $30.91 | 69,700 | — | — |
| 2014-01-24 | $30.76 | $30.76 | 63,300 | — | — |
| 2014-01-23 | $30.60 | $30.60 | 54,200 | — | — |
| 2014-01-22 | $30.58 | $30.58 | 35,700 | — | — |
| 2014-01-21 | $30.52 | $30.52 | 38,700 | — | — |
| 2014-01-17 | $30.63 | $30.63 | 67,600 | — | — |
| 2014-01-16 | $30.79 | $30.79 | 34,700 | — | — |
| 2014-01-15 | $30.80 | $30.80 | 56,400 | — | — |
| 2014-01-14 | $31.24 | $31.24 | 97,100 | — | — |
| 2014-01-13 | $31.36 | $31.36 | 110,500 | — | — |
| 2014-01-10 | $31.16 | $31.16 | 289,200 | — | — |
| 2014-01-09 | $29.94 | $29.94 | 113,900 | — | — |
| 2014-01-08 | $30.21 | $30.21 | 117,600 | — | — |
| 2014-01-07 | $30.89 | $30.89 | 73,200 | — | — |
| 2014-01-06 | $31.14 | $31.14 | 107,300 | — | — |
| 2014-01-03 | $30.76 | $30.76 | 53,900 | — | — |
| 2014-01-02 | $30.53 | $30.53 | 51,900 | — | — |