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
- 2000-06-28 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 | $26.66 | $37.44 | 101,600 | — | — |
| 2014-12-30 | $26.61 | $37.37 | 53,200 | — | — |
| 2014-12-29 | $26.75 | $37.57 | 104,100 | — | — |
| 2014-12-26 | $26.49 | $37.20 | 126,700 | — | — |
| 2014-12-24 | $26.32 | $36.96 | 67,000 | — | — |
| 2014-12-23 | $26.35 | $37.01 | 69,000 | — | — |
| 2014-12-22 | $26.18 | $36.77 | 57,800 | — | — |
| 2014-12-19 | $26.06 | $36.60 | 251,500 | — | — |
| 2014-12-18 | $26.20 | $36.80 | 101,800 | — | — |
| 2014-12-17 | $26.15 | $36.73 | 140,300 | — | — |
| 2014-12-16 | $25.61 | $35.97 | 138,600 | — | — |
| 2014-12-15 | $25.36 | $35.62 | 65,100 | — | — |
| 2014-12-12 | $25.42 | $35.70 | 96,700 | — | — |
| 2014-12-11 | $25.73 | $36.14 | 121,600 | — | — |
| 2014-12-10 | $25.62 | $35.98 | 154,700 | — | — |
| 2014-12-09 | $26.15 | $36.73 | 204,500 | — | — |
| 2014-12-08 | $25.64 | $36.01 | 124,600 | — | — |
| 2014-12-05 | $25.76 | $36.18 | 121,300 | — | — |
| 2014-12-04 | $25.65 | $36.02 | 91,800 | — | — |
| 2014-12-03 | $25.62 | $35.98 | 82,900 | — | — |
| 2014-12-02 | $25.55 | $35.88 | 117,500 | — | — |
| 2014-12-01 | $25.01 | $35.12 | 83,700 | — | — |
| 2014-11-28 | $25.38 | $35.64 | 80,000 | — | — |
| 2014-11-26 | $25.69 | $36.08 | 58,500 | — | — |
| 2014-11-25 | $25.85 | $36.30 | 49,900 | — | — |
| 2014-11-24 | $25.85 | $36.30 | 208,500 | — | — |
| 2014-11-21 | $25.34 | $35.59 | 145,700 | — | — |
| 2014-11-20 | $25.58 | $35.93 | 139,900 | — | — |
| 2014-11-19 | $25.42 | $35.70 | 182,500 | — | — |
| 2014-11-18 | $25.81 | $36.25 | 123,200 | — | — |
| 2014-11-17 | $25.67 | $36.05 | 213,400 | — | — |
| 2014-11-14 | $25.43 | $35.71 | 60,000 | — | — |
| 2014-11-13 | $25.60 | $35.95 | 93,100 | — | — |
| 2014-11-12 | $25.82 | $36.26 | 138,100 | — | — |
| 2014-11-11 | $25.38 | $35.64 | 104,000 | — | — |
| 2014-11-10 | $25.41 | $35.69 | 107,900 | — | — |
| 2014-11-07 | $25.66 | $35.78 | 85,400 | — | — |
| 2014-11-06 | $25.37 | $35.38 | 94,000 | — | — |
| 2014-11-05 | $25.29 | $35.27 | 172,600 | — | — |
| 2014-11-04 | $25.03 | $34.91 | 509,800 | — | — |
| 2014-11-03 | $25.73 | $35.88 | 110,800 | — | — |
| 2014-10-31 | $25.78 | $35.95 | 163,100 | — | — |
| 2014-10-30 | $25.35 | $35.35 | 100,600 | — | — |
| 2014-10-29 | $24.89 | $34.71 | 192,700 | — | — |
| 2014-10-28 | $25.00 | $34.86 | 122,400 | — | — |
| 2014-10-27 | $23.85 | $33.26 | 40,900 | — | — |
| 2014-10-24 | $23.84 | $33.25 | 37,100 | — | — |
| 2014-10-23 | $23.79 | $33.18 | 68,100 | — | — |
| 2014-10-22 | $23.68 | $33.02 | 53,500 | — | — |
| 2014-10-21 | $23.74 | $33.11 | 46,900 | — | — |
| 2014-10-20 | $23.42 | $32.66 | 63,300 | — | — |
| 2014-10-17 | $23.42 | $32.66 | 66,500 | — | — |
| 2014-10-16 | $23.71 | $33.07 | 105,600 | — | — |
| 2014-10-15 | $23.26 | $32.44 | 88,800 | — | — |
| 2014-10-14 | $23.49 | $32.76 | 174,900 | — | — |
| 2014-10-13 | $23.18 | $32.33 | 133,400 | — | — |
| 2014-10-10 | $22.99 | $32.06 | 102,300 | — | — |
| 2014-10-09 | $23.06 | $32.16 | 45,900 | — | — |
| 2014-10-08 | $23.57 | $32.87 | 125,300 | — | — |
| 2014-10-07 | $23.23 | $32.40 | 73,500 | — | — |
| 2014-10-06 | $23.36 | $32.58 | 39,700 | — | — |
| 2014-10-03 | $23.43 | $32.67 | 81,600 | — | — |
| 2014-10-02 | $23.56 | $32.86 | 119,900 | — | — |
| 2014-10-01 | $23.42 | $32.66 | 116,800 | — | — |
| 2014-09-30 | $23.49 | $32.76 | 91,800 | — | — |
| 2014-09-29 | $23.66 | $33.00 | 63,700 | — | — |
| 2014-09-26 | $23.83 | $33.23 | 48,200 | — | — |
| 2014-09-25 | $23.74 | $33.11 | 114,900 | — | — |
| 2014-09-24 | $24.14 | $33.67 | 76,200 | — | — |
| 2014-09-23 | $24.02 | $33.50 | 223,100 | — | — |
| 2014-09-22 | $24.32 | $33.92 | 80,600 | — | — |
| 2014-09-19 | $24.55 | $34.24 | 117,000 | — | — |
| 2014-09-18 | $24.95 | $34.79 | 246,700 | — | — |
| 2014-09-17 | $24.75 | $34.52 | 92,100 | — | — |
| 2014-09-16 | $24.72 | $34.47 | 258,100 | — | — |
| 2014-09-15 | $24.50 | $34.17 | 52,300 | — | — |
| 2014-09-12 | $24.61 | $34.32 | 65,300 | — | — |
| 2014-09-11 | $24.62 | $34.33 | 89,700 | — | — |
| 2014-09-10 | $24.50 | $34.17 | 48,200 | — | — |
| 2014-09-09 | $24.24 | $33.80 | 58,000 | — | — |
| 2014-09-08 | $24.64 | $34.36 | 53,100 | — | — |
| 2014-09-05 | $24.68 | $34.42 | 62,300 | — | — |
| 2014-09-04 | $24.68 | $34.42 | 48,800 | — | — |
| 2014-09-03 | $24.85 | $34.66 | 181,500 | — | — |
| 2014-09-02 | $24.95 | $34.79 | 118,500 | — | — |
| 2014-08-29 | $24.63 | $34.35 | 74,700 | — | — |
| 2014-08-28 | $24.46 | $34.11 | 70,400 | — | — |
| 2014-08-27 | $24.77 | $34.54 | 82,800 | — | — |
| 2014-08-26 | $24.87 | $34.68 | 86,900 | — | — |
| 2014-08-25 | $24.46 | $34.11 | 54,900 | — | — |
| 2014-08-22 | $24.51 | $34.18 | 73,200 | — | — |
| 2014-08-21 | $24.80 | $34.59 | 135,800 | — | — |
| 2014-08-20 | $24.04 | $33.53 | 82,600 | — | — |
| 2014-08-19 | $24.29 | $33.87 | 51,800 | — | — |
| 2014-08-18 | $24.38 | $34.00 | 117,000 | — | — |
| 2014-08-15 | $24.03 | $33.51 | 88,100 | — | — |
| 2014-08-14 | $24.39 | $34.01 | 60,700 | — | — |
| 2014-08-13 | $24.38 | $34.00 | 217,400 | — | — |
| 2014-08-12 | $24.36 | $33.97 | 48,800 | — | — |
| 2014-08-11 | $24.61 | $34.32 | 77,900 | — | — |
| 2014-08-08 | $24.24 | $33.80 | 49,600 | — | — |
| 2014-08-07 | $24.11 | $33.62 | 59,100 | — | — |
| 2014-08-06 | $24.24 | $33.80 | 66,300 | — | — |
| 2014-08-05 | $24.01 | $33.48 | 70,100 | — | — |
| 2014-08-04 | $23.97 | $33.18 | 97,400 | — | — |
| 2014-08-01 | $23.91 | $33.09 | 71,000 | — | — |
| 2014-07-31 | $24.17 | $33.45 | 220,000 | — | — |
| 2014-07-30 | $24.47 | $33.87 | 158,500 | — | — |
| 2014-07-29 | $23.90 | $33.08 | 169,800 | — | — |
| 2014-07-28 | $23.72 | $32.83 | 94,200 | — | — |
| 2014-07-25 | $23.67 | $32.76 | 70,100 | — | — |
| 2014-07-24 | $23.67 | $32.76 | 152,700 | — | — |
| 2014-07-23 | $22.60 | $31.28 | 49,800 | — | — |
| 2014-07-22 | $22.49 | $31.13 | 46,500 | — | — |
| 2014-07-21 | $22.49 | $31.13 | 55,700 | — | — |
| 2014-07-18 | $22.73 | $31.46 | 166,600 | — | — |
| 2014-07-17 | $22.67 | $31.38 | 71,200 | — | — |
| 2014-07-16 | $22.99 | $31.82 | 142,300 | — | — |
| 2014-07-15 | $23.10 | $31.97 | 42,300 | — | — |
| 2014-07-14 | $23.24 | $32.17 | 35,700 | — | — |
| 2014-07-11 | $23.16 | $32.06 | 64,900 | — | — |
| 2014-07-10 | $23.39 | $32.37 | 114,100 | — | — |
| 2014-07-09 | $23.31 | $32.26 | 72,700 | — | — |
| 2014-07-08 | $23.37 | $32.35 | 105,100 | — | — |
| 2014-07-07 | $23.62 | $32.69 | 98,100 | — | — |
| 2014-07-03 | $23.78 | $32.91 | 28,600 | — | — |
| 2014-07-02 | $23.50 | $32.53 | 102,400 | — | — |
| 2014-07-01 | $23.63 | $32.71 | 90,400 | — | — |
| 2014-06-30 | $23.22 | $32.14 | 115,100 | — | — |
| 2014-06-27 | $22.90 | $31.70 | 129,100 | — | — |
| 2014-06-26 | $22.62 | $31.31 | 28,000 | — | — |
| 2014-06-25 | $22.55 | $31.21 | 128,000 | — | — |
| 2014-06-24 | $22.59 | $31.27 | 98,100 | — | — |
| 2014-06-23 | $22.80 | $31.56 | 40,600 | — | — |
| 2014-06-20 | $22.87 | $31.65 | 126,600 | — | — |
| 2014-06-19 | $22.84 | $31.61 | 57,800 | — | — |
| 2014-06-18 | $23.18 | $32.08 | 61,900 | — | — |
| 2014-06-17 | $23.03 | $31.88 | 81,500 | — | — |
| 2014-06-16 | $22.65 | $31.35 | 57,000 | — | — |
| 2014-06-13 | $22.74 | $31.47 | 78,000 | — | — |
| 2014-06-12 | $22.73 | $31.46 | 48,900 | — | — |
| 2014-06-11 | $22.82 | $31.59 | 34,900 | — | — |
| 2014-06-10 | $23.10 | $31.97 | 65,600 | — | — |
| 2014-06-09 | $23.44 | $32.44 | 62,800 | — | — |
| 2014-06-06 | $23.33 | $32.29 | 82,600 | — | — |
| 2014-06-05 | $23.00 | $31.83 | 96,000 | — | — |
| 2014-06-04 | $22.46 | $31.09 | 55,500 | — | — |
| 2014-06-03 | $22.55 | $31.21 | 68,200 | — | — |
| 2014-06-02 | $22.47 | $31.10 | 86,700 | — | — |
| 2014-05-30 | $22.60 | $31.28 | 111,300 | — | — |
| 2014-05-29 | $22.62 | $31.31 | 38,800 | — | — |
| 2014-05-28 | $22.60 | $31.28 | 52,100 | — | — |
| 2014-05-27 | $23.07 | $31.93 | 37,000 | — | — |
| 2014-05-23 | $22.67 | $31.38 | 52,000 | — | — |
| 2014-05-22 | $22.55 | $31.21 | 33,500 | — | — |
| 2014-05-21 | $22.51 | $31.16 | 86,000 | — | — |
| 2014-05-20 | $22.39 | $30.99 | 108,700 | — | — |
| 2014-05-19 | $22.60 | $31.28 | 42,900 | — | — |
| 2014-05-16 | $22.32 | $30.89 | 62,000 | — | — |
| 2014-05-15 | $22.42 | $31.03 | 100,300 | — | — |
| 2014-05-14 | $22.57 | $31.24 | 178,400 | — | — |
| 2014-05-13 | $23.22 | $32.14 | 85,400 | — | — |
| 2014-05-12 | $23.92 | $32.86 | 66,300 | — | — |
| 2014-05-09 | $23.38 | $32.12 | 79,800 | — | — |
| 2014-05-08 | $23.14 | $31.79 | 75,900 | — | — |
| 2014-05-07 | $23.20 | $31.87 | 67,500 | — | — |
| 2014-05-06 | $22.72 | $31.21 | 147,000 | — | — |
| 2014-05-05 | $22.86 | $31.40 | 123,000 | — | — |
| 2014-05-02 | $22.94 | $31.51 | 135,500 | — | — |
| 2014-05-01 | $22.94 | $31.51 | 167,900 | — | — |
| 2014-04-30 | $23.43 | $32.19 | 111,000 | — | — |
| 2014-04-29 | $23.55 | $32.35 | 166,700 | — | — |
| 2014-04-28 | $24.05 | $33.04 | 67,900 | — | — |
| 2014-04-25 | $24.20 | $33.24 | 93,800 | — | — |
| 2014-04-24 | $24.60 | $33.79 | 33,000 | — | — |
| 2014-04-23 | $24.92 | $34.23 | 103,500 | — | — |
| 2014-04-22 | $25.18 | $34.59 | 26,400 | — | — |
| 2014-04-21 | $25.03 | $34.38 | 27,000 | — | — |
| 2014-04-17 | $25.12 | $34.51 | 43,000 | — | — |
| 2014-04-16 | $24.90 | $34.20 | 59,800 | — | — |
| 2014-04-15 | $24.74 | $33.98 | 42,500 | — | — |
| 2014-04-14 | $24.74 | $33.98 | 71,400 | — | — |
| 2014-04-11 | $24.70 | $33.93 | 53,000 | — | — |
| 2014-04-10 | $24.97 | $34.30 | 77,300 | — | — |
| 2014-04-09 | $25.62 | $35.19 | 46,500 | — | — |
| 2014-04-08 | $25.70 | $35.30 | 48,900 | — | — |
| 2014-04-07 | $25.70 | $35.30 | 61,200 | — | — |
| 2014-04-04 | $25.60 | $35.17 | 53,000 | — | — |
| 2014-04-03 | $26.21 | $36.00 | 66,100 | — | — |
| 2014-04-02 | $26.38 | $36.24 | 101,800 | — | — |
| 2014-04-01 | $26.32 | $36.16 | 54,700 | — | — |
| 2014-03-31 | $25.88 | $35.55 | 51,600 | — | — |
| 2014-03-28 | $25.38 | $34.86 | 55,100 | — | — |
| 2014-03-27 | $25.32 | $34.78 | 31,000 | — | — |
| 2014-03-26 | $25.65 | $35.24 | 46,700 | — | — |
| 2014-03-25 | $26.12 | $35.88 | 39,600 | — | — |
| 2014-03-24 | $26.18 | $35.96 | 45,300 | — | — |
| 2014-03-21 | $26.36 | $36.21 | 145,700 | — | — |
| 2014-03-20 | $26.49 | $36.39 | 35,000 | — | — |
| 2014-03-19 | $26.09 | $35.84 | 34,100 | — | — |
| 2014-03-18 | $26.15 | $35.92 | 47,100 | — | — |
| 2014-03-17 | $26.03 | $35.76 | 57,800 | — | — |
| 2014-03-14 | $25.97 | $35.67 | 41,900 | — | — |
| 2014-03-13 | $25.97 | $35.67 | 40,500 | — | — |
| 2014-03-12 | $26.04 | $35.77 | 68,300 | — | — |
| 2014-03-11 | $25.92 | $35.61 | 63,700 | — | — |
| 2014-03-10 | $26.06 | $35.80 | 46,400 | — | — |
| 2014-03-07 | $26.04 | $35.77 | 57,300 | — | — |
| 2014-03-06 | $25.82 | $35.47 | 46,000 | — | — |
| 2014-03-05 | $25.64 | $35.22 | 77,800 | — | — |
| 2014-03-04 | $25.54 | $35.08 | 190,400 | — | — |
| 2014-03-03 | $24.78 | $34.04 | 49,200 | — | — |
| 2014-02-28 | $25.13 | $34.52 | 100,200 | — | — |
| 2014-02-27 | $25.26 | $34.70 | 76,000 | — | — |
| 2014-02-26 | $25.27 | $34.71 | 55,700 | — | — |
| 2014-02-25 | $24.83 | $34.11 | 59,000 | — | — |
| 2014-02-24 | $25.04 | $34.40 | 79,800 | — | — |
| 2014-02-21 | $24.82 | $34.09 | 89,500 | — | — |
| 2014-02-20 | $24.37 | $33.48 | 327,900 | — | — |
| 2014-02-19 | $24.04 | $33.02 | 127,000 | — | — |
| 2014-02-18 | $24.87 | $34.16 | 45,600 | — | — |
| 2014-02-14 | $25.09 | $34.47 | 69,600 | — | — |
| 2014-02-13 | $24.60 | $33.79 | 77,100 | — | — |
| 2014-02-12 | $24.57 | $33.75 | 66,500 | — | — |
| 2014-02-11 | $24.54 | $33.71 | 42,700 | — | — |
| 2014-02-10 | $24.50 | $33.41 | 87,600 | — | — |
| 2014-02-07 | $24.56 | $33.49 | 77,800 | — | — |
| 2014-02-06 | $24.64 | $33.60 | 78,200 | — | — |
| 2014-02-05 | $24.51 | $33.42 | 75,200 | — | — |
| 2014-02-04 | $24.57 | $33.50 | 62,300 | — | — |
| 2014-02-03 | $24.47 | $33.37 | 137,100 | — | — |
| 2014-01-31 | $24.46 | $33.35 | 161,600 | — | — |
| 2014-01-30 | $25.00 | $34.09 | 89,900 | — | — |
| 2014-01-29 | $24.54 | $33.46 | 76,100 | — | — |
| 2014-01-28 | $24.88 | $33.93 | 81,100 | — | — |
| 2014-01-27 | $25.11 | $34.24 | 56,800 | — | — |
| 2014-01-24 | $25.50 | $34.77 | 72,900 | — | — |
| 2014-01-23 | $25.90 | $35.32 | 125,300 | — | — |
| 2014-01-22 | $26.17 | $35.69 | 47,400 | — | — |
| 2014-01-21 | $26.47 | $36.09 | 40,900 | — | — |
| 2014-01-17 | $26.22 | $35.75 | 32,500 | — | — |
| 2014-01-16 | $26.25 | $35.79 | 27,000 | — | — |
| 2014-01-15 | $26.58 | $36.24 | 31,500 | — | — |
| 2014-01-14 | $26.37 | $35.96 | 21,900 | — | — |
| 2014-01-13 | $26.13 | $35.63 | 57,700 | — | — |
| 2014-01-10 | $26.31 | $35.88 | 32,600 | — | — |
| 2014-01-09 | $26.50 | $36.14 | 74,000 | — | — |
| 2014-01-08 | $26.65 | $36.34 | 37,000 | — | — |
| 2014-01-07 | $26.82 | $36.57 | 33,000 | — | — |
| 2014-01-06 | $26.68 | $36.38 | 46,300 | — | — |
| 2014-01-03 | $26.91 | $36.69 | 33,000 | — | — |
| 2014-01-02 | $26.87 | $36.64 | 41,500 | — | — |