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
- 2004-07-26 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 | $30.84 | $112.62 | 213,975 | — | — |
| 2014-12-30 | $31.28 | $114.23 | 148,550 | — | — |
| 2014-12-29 | $31.40 | $114.67 | 184,475 | — | — |
| 2014-12-26 | $31.16 | $113.79 | 139,125 | — | — |
| 2014-12-24 | $30.84 | $112.62 | 200,850 | — | — |
| 2014-12-23 | $31.08 | $113.50 | 400,700 | — | — |
| 2014-12-22 | $31.48 | $114.96 | 307,925 | — | — |
| 2014-12-19 | $31.72 | $115.83 | 1,077,450 | — | — |
| 2014-12-18 | $31.12 | $113.64 | 589,950 | — | — |
| 2014-12-17 | $32.00 | $112.91 | 694,175 | — | — |
| 2014-12-16 | $31.56 | $111.36 | 519,075 | — | — |
| 2014-12-15 | $31.48 | $111.08 | 447,225 | — | — |
| 2014-12-12 | $31.28 | $110.37 | 192,150 | — | — |
| 2014-12-11 | $31.60 | $111.50 | 220,900 | — | — |
| 2014-12-10 | $31.28 | $110.37 | 216,500 | — | — |
| 2014-12-09 | $31.68 | $111.78 | 440,900 | — | — |
| 2014-12-08 | $31.00 | $109.38 | 432,900 | — | — |
| 2014-12-05 | $31.36 | $110.65 | 473,300 | — | — |
| 2014-12-04 | $31.92 | $112.63 | 240,100 | — | — |
| 2014-12-03 | $32.20 | $113.62 | 232,075 | — | — |
| 2014-12-02 | $32.16 | $113.48 | 620,150 | — | — |
| 2014-12-01 | $31.92 | $112.63 | 398,100 | — | — |
| 2014-11-28 | $32.16 | $113.48 | 332,600 | — | — |
| 2014-11-26 | $32.12 | $113.34 | 422,650 | — | — |
| 2014-11-25 | $32.20 | $113.62 | 494,625 | — | — |
| 2014-11-24 | $31.80 | $112.21 | 787,800 | — | — |
| 2014-11-21 | $31.44 | $110.94 | 5,183,425 | — | — |
| 2014-11-20 | $32.72 | $115.45 | 184,575 | — | — |
| 2014-11-19 | $32.56 | $114.89 | 165,650 | — | — |
| 2014-11-18 | $32.80 | $115.74 | 211,900 | — | — |
| 2014-11-17 | $32.56 | $114.89 | 156,025 | — | — |
| 2014-11-14 | $32.44 | $114.47 | 174,450 | — | — |
| 2014-11-13 | $32.44 | $114.47 | 176,300 | — | — |
| 2014-11-12 | $32.48 | $114.61 | 181,375 | — | — |
| 2014-11-11 | $32.36 | $114.18 | 238,875 | — | — |
| 2014-11-10 | $32.16 | $113.48 | 272,000 | — | — |
| 2014-11-07 | $31.88 | $112.49 | 295,325 | — | — |
| 2014-11-06 | $31.68 | $111.78 | 235,700 | — | — |
| 2014-11-05 | $31.32 | $110.51 | 417,100 | — | — |
| 2014-11-04 | $31.08 | $109.67 | 144,275 | — | — |
| 2014-11-03 | $31.40 | $110.80 | 227,375 | — | — |
| 2014-10-31 | $31.24 | $110.23 | 249,475 | — | — |
| 2014-10-30 | $31.16 | $109.95 | 257,100 | — | — |
| 2014-10-29 | $30.96 | $109.24 | 236,850 | — | — |
| 2014-10-28 | $31.28 | $110.37 | 384,275 | — | — |
| 2014-10-27 | $30.84 | $108.82 | 226,100 | — | — |
| 2014-10-24 | $30.72 | $108.40 | 160,900 | — | — |
| 2014-10-23 | $30.64 | $108.11 | 158,400 | — | — |
| 2014-10-22 | $30.60 | $107.97 | 245,725 | — | — |
| 2014-10-21 | $30.56 | $107.83 | 396,875 | — | — |
| 2014-10-20 | $30.44 | $107.41 | 301,200 | — | — |
| 2014-10-17 | $30.00 | $105.86 | 251,750 | — | — |
| 2014-10-16 | $30.08 | $106.14 | 306,825 | — | — |
| 2014-10-15 | $30.12 | $106.28 | 627,950 | — | — |
| 2014-10-14 | $30.32 | $106.98 | 390,375 | — | — |
| 2014-10-13 | $29.84 | $105.29 | 280,200 | — | — |
| 2014-10-10 | $29.68 | $104.73 | 322,175 | — | — |
| 2014-10-09 | $29.64 | $104.59 | 307,675 | — | — |
| 2014-10-08 | $29.68 | $104.73 | 390,525 | — | — |
| 2014-10-07 | $29.20 | $103.03 | 267,050 | — | — |
| 2014-10-06 | $29.32 | $103.46 | 184,550 | — | — |
| 2014-10-03 | $29.44 | $103.88 | 365,575 | — | — |
| 2014-10-02 | $29.40 | $103.74 | 620,475 | — | — |
| 2014-10-01 | $29.44 | $103.88 | 341,975 | — | — |
| 2014-09-30 | $28.92 | $102.04 | 555,525 | — | — |
| 2014-09-29 | $29.76 | $105.01 | 373,850 | — | — |
| 2014-09-26 | $29.64 | $104.59 | 390,050 | — | — |
| 2014-09-25 | $29.84 | $105.29 | 652,575 | — | — |
| 2014-09-24 | $31.08 | $105.86 | 901,125 | — | — |
| 2014-09-23 | $31.16 | $106.13 | 416,725 | — | — |
| 2014-09-22 | $31.48 | $107.22 | 323,500 | — | — |
| 2014-09-19 | $31.44 | $107.08 | 339,900 | — | — |
| 2014-09-18 | $31.28 | $106.54 | 177,450 | — | — |
| 2014-09-17 | $31.36 | $106.81 | 161,675 | — | — |
| 2014-09-16 | $31.32 | $106.67 | 236,750 | — | — |
| 2014-09-15 | $31.16 | $106.13 | 291,075 | — | — |
| 2014-09-12 | $31.20 | $106.26 | 471,925 | — | — |
| 2014-09-11 | $31.72 | $108.04 | 210,925 | — | — |
| 2014-09-10 | $31.64 | $107.76 | 224,175 | — | — |
| 2014-09-09 | $31.56 | $107.49 | 189,050 | — | — |
| 2014-09-08 | $31.76 | $108.17 | 239,100 | — | — |
| 2014-09-05 | $31.76 | $108.17 | 208,750 | — | — |
| 2014-09-04 | $31.52 | $107.35 | 288,725 | — | — |
| 2014-09-03 | $31.64 | $107.76 | 594,475 | — | — |
| 2014-09-02 | $31.60 | $107.63 | 253,450 | — | — |
| 2014-08-29 | $31.92 | $108.72 | 217,800 | — | — |
| 2014-08-28 | $31.84 | $108.44 | 166,875 | — | — |
| 2014-08-27 | $31.92 | $108.72 | 270,350 | — | — |
| 2014-08-26 | $32.12 | $109.40 | 164,725 | — | — |
| 2014-08-25 | $31.96 | $108.85 | 168,800 | — | — |
| 2014-08-22 | $31.76 | $108.17 | 164,575 | — | — |
| 2014-08-21 | $31.80 | $108.31 | 158,450 | — | — |
| 2014-08-20 | $31.64 | $107.76 | 221,850 | — | — |
| 2014-08-19 | $31.80 | $108.31 | 391,575 | — | — |
| 2014-08-18 | $32.04 | $109.13 | 225,575 | — | — |
| 2014-08-15 | $32.12 | $109.40 | 174,075 | — | — |
| 2014-08-14 | $31.84 | $108.44 | 141,525 | — | — |
| 2014-08-13 | $31.92 | $108.72 | 172,800 | — | — |
| 2014-08-12 | $31.72 | $108.04 | 154,750 | — | — |
| 2014-08-11 | $31.76 | $108.17 | 238,800 | — | — |
| 2014-08-08 | $31.64 | $107.76 | 229,375 | — | — |
| 2014-08-07 | $31.48 | $107.22 | 170,775 | — | — |
| 2014-08-06 | $31.44 | $107.08 | 402,800 | — | — |
| 2014-08-05 | $30.76 | $104.77 | 161,350 | — | — |
| 2014-08-04 | $30.88 | $105.17 | 187,075 | — | — |
| 2014-08-01 | $30.56 | $104.08 | 174,725 | — | — |
| 2014-07-31 | $30.20 | $102.86 | 381,475 | — | — |
| 2014-07-30 | $30.64 | $104.36 | 241,550 | — | — |
| 2014-07-29 | $30.96 | $105.45 | 167,625 | — | — |
| 2014-07-28 | $31.04 | $105.72 | 220,850 | — | — |
| 2014-07-25 | $30.76 | $104.77 | 180,750 | — | — |
| 2014-07-24 | $30.60 | $104.22 | 165,000 | — | — |
| 2014-07-23 | $30.80 | $104.90 | 96,200 | — | — |
| 2014-07-22 | $30.64 | $104.36 | 242,675 | — | — |
| 2014-07-21 | $30.56 | $104.08 | 145,475 | — | — |
| 2014-07-18 | $30.76 | $104.77 | 171,900 | — | — |
| 2014-07-17 | $30.48 | $103.81 | 182,600 | — | — |
| 2014-07-16 | $30.68 | $104.49 | 219,725 | — | — |
| 2014-07-15 | $30.76 | $104.77 | 167,075 | — | — |
| 2014-07-14 | $30.84 | $105.04 | 157,200 | — | — |
| 2014-07-11 | $30.44 | $103.68 | 285,275 | — | — |
| 2014-07-10 | $30.72 | $104.63 | 217,100 | — | — |
| 2014-07-09 | $30.56 | $104.08 | 143,800 | — | — |
| 2014-07-08 | $30.56 | $104.08 | 214,275 | — | — |
| 2014-07-07 | $30.36 | $103.40 | 310,525 | — | — |
| 2014-07-03 | $30.56 | $104.08 | 221,875 | — | — |
| 2014-07-02 | $31.04 | $105.72 | 318,000 | — | — |
| 2014-07-01 | $31.08 | $105.86 | 310,575 | — | — |
| 2014-06-30 | $31.24 | $106.40 | 279,875 | — | — |
| 2014-06-27 | $31.36 | $106.81 | 458,475 | — | — |
| 2014-06-26 | $31.36 | $106.81 | 455,025 | — | — |
| 2014-06-25 | $32.12 | $105.72 | 455,175 | — | — |
| 2014-06-24 | $32.16 | $105.85 | 367,050 | — | — |
| 2014-06-23 | $32.48 | $106.90 | 217,825 | — | — |
| 2014-06-20 | $32.44 | $106.77 | 336,425 | — | — |
| 2014-06-19 | $32.48 | $106.90 | 398,575 | — | — |
| 2014-06-18 | $32.48 | $106.90 | 188,600 | — | — |
| 2014-06-17 | $32.20 | $105.98 | 228,400 | — | — |
| 2014-06-16 | $32.16 | $105.85 | 276,900 | — | — |
| 2014-06-13 | $32.32 | $106.38 | 160,875 | — | — |
| 2014-06-12 | $32.32 | $106.38 | 175,450 | — | — |
| 2014-06-11 | $32.40 | $106.64 | 163,025 | — | — |
| 2014-06-10 | $32.32 | $106.38 | 234,425 | — | — |
| 2014-06-09 | $32.40 | $106.64 | 223,325 | — | — |
| 2014-06-06 | $32.20 | $105.98 | 241,975 | — | — |
| 2014-06-05 | $31.96 | $105.19 | 175,750 | — | — |
| 2014-06-04 | $31.60 | $104.01 | 257,375 | — | — |
| 2014-06-03 | $31.64 | $104.14 | 385,050 | — | — |
| 2014-06-02 | $31.72 | $104.40 | 206,250 | — | — |
| 2014-05-30 | $31.84 | $104.80 | 190,950 | — | — |
| 2014-05-29 | $31.68 | $104.27 | 206,350 | — | — |
| 2014-05-28 | $31.64 | $104.14 | 315,100 | — | — |
| 2014-05-27 | $31.76 | $104.53 | 385,025 | — | — |
| 2014-05-23 | $31.40 | $103.35 | 220,150 | — | — |
| 2014-05-22 | $31.20 | $102.69 | 224,875 | — | — |
| 2014-05-21 | $30.96 | $101.90 | 173,350 | — | — |
| 2014-05-20 | $30.76 | $101.24 | 207,550 | — | — |
| 2014-05-19 | $30.76 | $101.24 | 278,575 | — | — |
| 2014-05-16 | $30.40 | $100.06 | 230,250 | — | — |
| 2014-05-15 | $30.20 | $99.40 | 214,475 | — | — |
| 2014-05-14 | $30.32 | $99.79 | 255,025 | — | — |
| 2014-05-13 | $30.44 | $100.19 | 237,025 | — | — |
| 2014-05-12 | $30.24 | $99.53 | 331,150 | — | — |
| 2014-05-09 | $30.24 | $99.53 | 288,500 | — | — |
| 2014-05-08 | $30.08 | $99.00 | 467,575 | — | — |
| 2014-05-07 | $30.40 | $100.06 | 842,500 | — | — |
| 2014-05-06 | $29.52 | $97.16 | 179,950 | — | — |
| 2014-05-05 | $29.44 | $96.90 | 225,675 | — | — |
| 2014-05-02 | $29.52 | $97.16 | 279,950 | — | — |
| 2014-05-01 | $29.60 | $97.43 | 356,400 | — | — |
| 2014-04-30 | $29.48 | $97.03 | 893,350 | — | — |
| 2014-04-29 | $29.20 | $96.11 | 334,575 | — | — |
| 2014-04-28 | $29.52 | $97.16 | 310,425 | — | — |
| 2014-04-25 | $29.52 | $97.16 | 276,975 | — | — |
| 2014-04-24 | $29.76 | $97.95 | 234,225 | — | — |
| 2014-04-23 | $29.88 | $98.35 | 215,900 | — | — |
| 2014-04-22 | $29.76 | $97.95 | 231,775 | — | — |
| 2014-04-21 | $29.52 | $97.16 | 259,025 | — | — |
| 2014-04-17 | $29.08 | $95.71 | 150,050 | — | — |
| 2014-04-16 | $29.04 | $95.58 | 309,325 | — | — |
| 2014-04-15 | $28.64 | $94.27 | 795,950 | — | — |
| 2014-04-14 | $29.36 | $96.64 | 462,675 | — | — |
| 2014-04-11 | $29.88 | $98.35 | 278,800 | — | — |
| 2014-04-10 | $30.08 | $99.00 | 305,975 | — | — |
| 2014-04-09 | $30.32 | $99.79 | 226,025 | — | — |
| 2014-04-08 | $30.36 | $99.93 | 364,800 | — | — |
| 2014-04-07 | $30.16 | $99.27 | 324,675 | — | — |
| 2014-04-04 | $30.08 | $99.00 | 416,650 | — | — |
| 2014-04-03 | $30.32 | $99.79 | 626,425 | — | — |
| 2014-04-02 | $30.44 | $100.19 | 5,326,700 | — | — |
| 2014-04-01 | $31.28 | $102.95 | 212,900 | — | — |
| 2014-03-31 | $31.12 | $102.43 | 320,850 | — | — |
| 2014-03-28 | $31.00 | $102.03 | 128,675 | — | — |
| 2014-03-27 | $30.88 | $101.64 | 247,125 | — | — |
| 2014-03-26 | $30.40 | $100.06 | 325,850 | — | — |
| 2014-03-25 | $31.00 | $102.03 | 341,800 | — | — |
| 2014-03-24 | $31.56 | $103.88 | 254,950 | — | — |
| 2014-03-21 | $32.00 | $105.32 | 540,200 | — | — |
| 2014-03-20 | $30.64 | $100.85 | 426,575 | — | — |
| 2014-03-19 | $31.84 | $101.24 | 721,575 | — | — |
| 2014-03-18 | $32.16 | $102.26 | 380,175 | — | — |
| 2014-03-17 | $31.80 | $101.12 | 282,300 | — | — |
| 2014-03-14 | $31.56 | $100.35 | 224,100 | — | — |
| 2014-03-13 | $31.44 | $99.97 | 196,650 | — | — |
| 2014-03-12 | $31.28 | $99.46 | 259,575 | — | — |
| 2014-03-11 | $30.36 | $96.54 | 171,325 | — | — |
| 2014-03-10 | $30.76 | $97.81 | 210,300 | — | — |
| 2014-03-07 | $30.28 | $96.28 | 536,050 | — | — |
| 2014-03-06 | $31.12 | $98.95 | 563,475 | — | — |
| 2014-03-05 | $31.88 | $101.37 | 500,600 | — | — |
| 2014-03-04 | $31.08 | $98.83 | 562,500 | — | — |
| 2014-03-03 | $31.12 | $98.95 | 293,750 | — | — |
| 2014-02-28 | $30.92 | $98.32 | 329,950 | — | — |
| 2014-02-27 | $31.04 | $98.70 | 311,100 | — | — |
| 2014-02-26 | $30.80 | $97.94 | 308,125 | — | — |
| 2014-02-25 | $30.24 | $96.16 | 223,975 | — | — |
| 2014-02-24 | $29.92 | $95.14 | 193,125 | — | — |
| 2014-02-21 | $29.84 | $94.88 | 151,450 | — | — |
| 2014-02-20 | $29.80 | $94.76 | 182,900 | — | — |
| 2014-02-19 | $29.72 | $94.50 | 231,400 | — | — |
| 2014-02-18 | $29.72 | $94.50 | 186,900 | — | — |
| 2014-02-14 | $29.56 | $93.99 | 98,300 | — | — |
| 2014-02-13 | $29.56 | $93.99 | 220,400 | — | — |
| 2014-02-12 | $29.36 | $93.36 | 174,975 | — | — |
| 2014-02-11 | $29.32 | $93.23 | 219,275 | — | — |
| 2014-02-10 | $29.32 | $93.23 | 344,500 | — | — |
| 2014-02-07 | $28.88 | $91.83 | 187,650 | — | — |
| 2014-02-06 | $28.52 | $90.69 | 181,600 | — | — |
| 2014-02-05 | $28.48 | $90.56 | 210,925 | — | — |
| 2014-02-04 | $28.36 | $90.18 | 210,125 | — | — |
| 2014-02-03 | $28.16 | $89.54 | 307,025 | — | — |
| 2014-01-31 | $28.56 | $90.81 | 635,925 | — | — |
| 2014-01-30 | $28.60 | $90.94 | 372,525 | — | — |
| 2014-01-29 | $27.92 | $88.78 | 221,900 | — | — |
| 2014-01-28 | $28.04 | $89.16 | 254,150 | — | — |
| 2014-01-27 | $27.68 | $88.02 | 348,925 | — | — |
| 2014-01-24 | $28.16 | $89.54 | 195,750 | — | — |
| 2014-01-23 | $28.20 | $89.67 | 251,900 | — | — |
| 2014-01-22 | $28.12 | $89.41 | 315,350 | — | — |
| 2014-01-21 | $28.00 | $89.03 | 305,825 | — | — |
| 2014-01-17 | $27.44 | $87.25 | 202,400 | — | — |
| 2014-01-16 | $27.56 | $87.63 | 201,425 | — | — |
| 2014-01-15 | $27.40 | $87.12 | 235,025 | — | — |
| 2014-01-14 | $27.40 | $87.12 | 320,750 | — | — |
| 2014-01-13 | $27.28 | $86.74 | 432,525 | — | — |
| 2014-01-10 | $27.36 | $87.00 | 361,050 | — | — |
| 2014-01-09 | $27.24 | $86.62 | 262,200 | — | — |
| 2014-01-08 | $27.32 | $86.87 | 581,100 | — | — |
| 2014-01-07 | $27.16 | $86.36 | 3,699,125 | — | — |
| 2014-01-06 | $28.16 | $89.54 | 312,875 | — | — |
| 2014-01-03 | $28.32 | $90.05 | 186,850 | — | — |
| 2014-01-02 | $27.84 | $88.52 | 150,850 | — | — |