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
- 1991-12-31 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 | $28.37 | $129.74 | 672,700 | — | — |
| 2014-12-30 | $28.89 | $132.12 | 486,100 | — | — |
| 2014-12-29 | $28.50 | $130.33 | 438,200 | — | — |
| 2014-12-26 | $28.66 | $129.81 | 326,800 | — | — |
| 2014-12-24 | $28.63 | $129.67 | 339,500 | — | — |
| 2014-12-23 | $28.91 | $130.94 | 415,100 | — | — |
| 2014-12-22 | $28.88 | $130.80 | 495,100 | — | — |
| 2014-12-19 | $28.26 | $128.00 | 1,604,200 | — | — |
| 2014-12-18 | $28.19 | $127.68 | 1,725,300 | — | — |
| 2014-12-17 | $28.10 | $127.27 | 1,617,100 | — | — |
| 2014-12-16 | $27.63 | $125.14 | 1,143,800 | — | — |
| 2014-12-15 | $27.78 | $125.82 | 1,134,200 | — | — |
| 2014-12-12 | $28.19 | $127.68 | 868,700 | — | — |
| 2014-12-11 | $28.77 | $130.31 | 634,000 | — | — |
| 2014-12-10 | $28.51 | $129.13 | 326,500 | — | — |
| 2014-12-09 | $28.64 | $129.72 | 485,500 | — | — |
| 2014-12-08 | $28.38 | $128.54 | 609,600 | — | — |
| 2014-12-05 | $28.48 | $128.99 | 509,400 | — | — |
| 2014-12-04 | $28.47 | $128.95 | 549,300 | — | — |
| 2014-12-03 | $28.33 | $128.31 | 518,900 | — | — |
| 2014-12-02 | $28.20 | $127.72 | 544,100 | — | — |
| 2014-12-01 | $27.94 | $126.55 | 764,400 | — | — |
| 2014-11-28 | $28.11 | $127.32 | 293,600 | — | — |
| 2014-11-26 | $27.96 | $126.64 | 457,100 | — | — |
| 2014-11-25 | $27.70 | $125.46 | 1,002,000 | — | — |
| 2014-11-24 | $27.70 | $125.46 | 339,900 | — | — |
| 2014-11-21 | $27.60 | $125.01 | 426,400 | — | — |
| 2014-11-20 | $27.39 | $124.05 | 173,500 | — | — |
| 2014-11-19 | $27.32 | $123.74 | 526,500 | — | — |
| 2014-11-18 | $27.66 | $125.28 | 723,800 | — | — |
| 2014-11-17 | $27.70 | $125.46 | 767,700 | — | — |
| 2014-11-14 | $27.63 | $125.14 | 498,700 | — | — |
| 2014-11-13 | $28.00 | $126.82 | 565,200 | — | — |
| 2014-11-12 | $27.79 | $125.87 | 971,000 | — | — |
| 2014-11-11 | $27.90 | $126.36 | 359,100 | — | — |
| 2014-11-10 | $27.95 | $126.59 | 565,100 | — | — |
| 2014-11-07 | $27.89 | $126.32 | 956,600 | — | — |
| 2014-11-06 | $27.49 | $124.51 | 718,200 | — | — |
| 2014-11-05 | $27.53 | $124.69 | 809,300 | — | — |
| 2014-11-04 | $27.45 | $124.33 | 1,517,000 | — | — |
| 2014-11-03 | $27.50 | $124.55 | 2,102,700 | — | — |
| 2014-10-31 | $27.34 | $123.83 | 6,310,400 | — | — |
| 2014-10-30 | $27.97 | $126.68 | 269,900 | — | — |
| 2014-10-29 | $27.80 | $125.91 | 629,500 | — | — |
| 2014-10-28 | $28.09 | $127.23 | 459,400 | — | — |
| 2014-10-27 | $27.85 | $126.14 | 509,100 | — | — |
| 2014-10-24 | $27.40 | $124.10 | 411,800 | — | — |
| 2014-10-23 | $27.30 | $123.65 | 542,400 | — | — |
| 2014-10-22 | $26.99 | $122.24 | 373,000 | — | — |
| 2014-10-21 | $26.90 | $121.84 | 419,500 | — | — |
| 2014-10-20 | $26.30 | $119.12 | 691,300 | — | — |
| 2014-10-17 | $25.74 | $116.58 | 582,800 | — | — |
| 2014-10-16 | $25.81 | $116.90 | 835,200 | — | — |
| 2014-10-15 | $25.80 | $116.85 | 927,200 | — | — |
| 2014-10-14 | $26.27 | $118.98 | 1,197,600 | — | — |
| 2014-10-13 | $25.98 | $117.67 | 732,500 | — | — |
| 2014-10-10 | $25.77 | $116.72 | 636,700 | — | — |
| 2014-10-09 | $25.71 | $116.45 | 712,300 | — | — |
| 2014-10-08 | $26.01 | $117.80 | 759,900 | — | — |
| 2014-10-07 | $25.56 | $115.77 | 483,600 | — | — |
| 2014-10-06 | $25.92 | $117.40 | 399,000 | — | — |
| 2014-10-03 | $25.76 | $116.67 | 221,800 | — | — |
| 2014-10-02 | $25.64 | $116.13 | 359,700 | — | — |
| 2014-10-01 | $25.71 | $116.45 | 932,700 | — | — |
| 2014-09-30 | $25.72 | $116.49 | 490,300 | — | — |
| 2014-09-29 | $26.04 | $117.94 | 316,100 | — | — |
| 2014-09-26 | $26.21 | $118.71 | 505,400 | — | — |
| 2014-09-25 | $25.93 | $116.20 | 451,900 | — | — |
| 2014-09-24 | $25.96 | $116.33 | 584,900 | — | — |
| 2014-09-23 | $25.91 | $116.11 | 765,400 | — | — |
| 2014-09-22 | $26.17 | $117.27 | 507,600 | — | — |
| 2014-09-19 | $26.55 | $118.97 | 901,800 | — | — |
| 2014-09-18 | $26.54 | $118.93 | 620,800 | — | — |
| 2014-09-17 | $27.08 | $121.35 | 698,000 | — | — |
| 2014-09-16 | $27.16 | $121.71 | 1,250,500 | — | — |
| 2014-09-15 | $27.09 | $121.39 | 670,800 | — | — |
| 2014-09-12 | $27.44 | $122.96 | 430,700 | — | — |
| 2014-09-11 | $28.69 | $128.56 | 287,700 | — | — |
| 2014-09-10 | $28.40 | $127.27 | 272,000 | — | — |
| 2014-09-09 | $28.87 | $129.37 | 238,000 | — | — |
| 2014-09-08 | $29.03 | $130.09 | 462,800 | — | — |
| 2014-09-05 | $29.21 | $130.89 | 764,400 | — | — |
| 2014-09-04 | $28.39 | $127.22 | 289,300 | — | — |
| 2014-09-03 | $28.59 | $128.12 | 489,000 | — | — |
| 2014-09-02 | $28.31 | $126.86 | 568,000 | — | — |
| 2014-08-29 | $28.38 | $127.18 | 378,900 | — | — |
| 2014-08-28 | $28.08 | $125.83 | 851,200 | — | — |
| 2014-08-27 | $28.15 | $126.14 | 374,300 | — | — |
| 2014-08-26 | $28.28 | $126.73 | 274,200 | — | — |
| 2014-08-25 | $28.00 | $125.47 | 277,500 | — | — |
| 2014-08-22 | $28.18 | $126.28 | 360,400 | — | — |
| 2014-08-21 | $28.39 | $127.22 | 910,800 | — | — |
| 2014-08-20 | $28.20 | $126.37 | 699,600 | — | — |
| 2014-08-19 | $28.29 | $126.77 | 444,600 | — | — |
| 2014-08-18 | $28.21 | $126.41 | 474,100 | — | — |
| 2014-08-15 | $27.98 | $125.38 | 344,700 | — | — |
| 2014-08-14 | $28.18 | $126.28 | 276,000 | — | — |
| 2014-08-13 | $28.44 | $127.44 | 353,500 | — | — |
| 2014-08-12 | $28.00 | $125.47 | 235,100 | — | — |
| 2014-08-11 | $28.07 | $125.79 | 360,700 | — | — |
| 2014-08-08 | $27.98 | $125.38 | 465,500 | — | — |
| 2014-08-07 | $27.44 | $122.96 | 440,700 | — | — |
| 2014-08-06 | $27.60 | $123.68 | 666,500 | — | — |
| 2014-08-05 | $27.52 | $123.32 | 538,800 | — | — |
| 2014-08-04 | $27.93 | $125.16 | 383,500 | — | — |
| 2014-08-01 | $27.91 | $125.07 | 452,200 | — | — |
| 2014-07-31 | $28.37 | $127.13 | 735,200 | — | — |
| 2014-07-30 | $28.51 | $127.76 | 376,200 | — | — |
| 2014-07-29 | $28.77 | $128.92 | 533,900 | — | — |
| 2014-07-28 | $29.07 | $130.27 | 396,500 | — | — |
| 2014-07-25 | $29.25 | $131.07 | 1,107,600 | — | — |
| 2014-07-24 | $29.29 | $131.25 | 743,300 | — | — |
| 2014-07-23 | $29.25 | $131.07 | 337,100 | — | — |
| 2014-07-22 | $29.22 | $130.94 | 1,033,000 | — | — |
| 2014-07-21 | $28.88 | $129.42 | 349,600 | — | — |
| 2014-07-18 | $28.71 | $128.65 | 264,900 | — | — |
| 2014-07-17 | $28.43 | $127.40 | 436,700 | — | — |
| 2014-07-16 | $28.73 | $128.74 | 565,400 | — | — |
| 2014-07-15 | $28.59 | $128.12 | 903,900 | — | — |
| 2014-07-14 | $28.75 | $128.83 | 384,100 | — | — |
| 2014-07-11 | $28.34 | $127.00 | 275,400 | — | — |
| 2014-07-10 | $28.24 | $126.55 | 380,100 | — | — |
| 2014-07-09 | $28.11 | $125.97 | 488,900 | — | — |
| 2014-07-08 | $28.36 | $127.09 | 649,900 | — | — |
| 2014-07-07 | $28.19 | $126.32 | 669,100 | — | — |
| 2014-07-03 | $27.70 | $124.13 | 306,800 | — | — |
| 2014-07-02 | $27.87 | $124.89 | 487,900 | — | — |
| 2014-07-01 | $27.98 | $125.38 | 650,300 | — | — |
| 2014-06-30 | $27.81 | $124.62 | 950,400 | — | — |
| 2014-06-27 | $28.03 | $125.61 | 823,800 | — | — |
| 2014-06-26 | $27.70 | $124.13 | 573,400 | — | — |
| 2014-06-25 | $28.33 | $125.72 | 416,700 | — | — |
| 2014-06-24 | $28.64 | $127.09 | 1,573,500 | — | — |
| 2014-06-23 | $28.83 | $127.94 | 775,000 | — | — |
| 2014-06-20 | $28.86 | $128.07 | 1,173,800 | — | — |
| 2014-06-19 | $29.03 | $128.83 | 583,300 | — | — |
| 2014-06-18 | $28.81 | $127.85 | 665,500 | — | — |
| 2014-06-17 | $28.47 | $126.34 | 701,300 | — | — |
| 2014-06-16 | $28.30 | $125.59 | 505,600 | — | — |
| 2014-06-13 | $28.32 | $125.67 | 580,700 | — | — |
| 2014-06-12 | $28.28 | $125.50 | 551,200 | — | — |
| 2014-06-11 | $28.18 | $125.05 | 416,200 | — | — |
| 2014-06-10 | $28.07 | $124.57 | 324,400 | — | — |
| 2014-06-09 | $28.15 | $124.92 | 1,075,900 | — | — |
| 2014-06-06 | $28.28 | $125.50 | 284,400 | — | — |
| 2014-06-05 | $28.27 | $125.45 | 590,300 | — | — |
| 2014-06-04 | $27.74 | $123.10 | 507,000 | — | — |
| 2014-06-03 | $27.69 | $122.88 | 544,000 | — | — |
| 2014-06-02 | $27.76 | $123.19 | 335,700 | — | — |
| 2014-05-30 | $27.55 | $122.26 | 534,200 | — | — |
| 2014-05-29 | $27.46 | $121.86 | 207,200 | — | — |
| 2014-05-28 | $27.38 | $121.50 | 319,000 | — | — |
| 2014-05-27 | $27.54 | $122.21 | 475,500 | — | — |
| 2014-05-23 | $27.20 | $120.70 | 282,000 | — | — |
| 2014-05-22 | $26.86 | $119.20 | 484,400 | — | — |
| 2014-05-21 | $26.98 | $119.73 | 272,300 | — | — |
| 2014-05-20 | $27.05 | $120.04 | 476,300 | — | — |
| 2014-05-19 | $27.33 | $121.28 | 348,100 | — | — |
| 2014-05-16 | $27.24 | $120.88 | 362,200 | — | — |
| 2014-05-15 | $27.26 | $120.97 | 800,100 | — | — |
| 2014-05-14 | $27.38 | $121.50 | 329,800 | — | — |
| 2014-05-13 | $27.36 | $121.41 | 386,700 | — | — |
| 2014-05-12 | $27.37 | $121.46 | 536,300 | — | — |
| 2014-05-09 | $27.17 | $120.57 | 507,200 | — | — |
| 2014-05-08 | $26.77 | $118.80 | 454,200 | — | — |
| 2014-05-07 | $26.80 | $118.93 | 533,100 | — | — |
| 2014-05-06 | $26.32 | $116.80 | 301,000 | — | — |
| 2014-05-05 | $26.50 | $117.60 | 408,500 | — | — |
| 2014-05-02 | $26.70 | $118.49 | 403,100 | — | — |
| 2014-05-01 | $26.66 | $118.31 | 388,900 | — | — |
| 2014-04-30 | $26.75 | $118.71 | 424,200 | — | — |
| 2014-04-29 | $26.50 | $117.60 | 456,300 | — | — |
| 2014-04-28 | $26.70 | $118.49 | 591,900 | — | — |
| 2014-04-25 | $26.35 | $116.93 | 1,342,600 | — | — |
| 2014-04-24 | $26.67 | $118.35 | 500,400 | — | — |
| 2014-04-23 | $26.75 | $118.71 | 587,300 | — | — |
| 2014-04-22 | $26.77 | $118.80 | 884,900 | — | — |
| 2014-04-21 | $26.77 | $118.80 | 582,600 | — | — |
| 2014-04-17 | $26.62 | $118.13 | 638,300 | — | — |
| 2014-04-16 | $27.10 | $120.26 | 308,300 | — | — |
| 2014-04-15 | $26.75 | $118.71 | 781,300 | — | — |
| 2014-04-14 | $26.65 | $118.26 | 1,091,200 | — | — |
| 2014-04-11 | $26.97 | $119.68 | 606,400 | — | — |
| 2014-04-10 | $27.21 | $120.75 | 682,500 | — | — |
| 2014-04-09 | $27.31 | $121.19 | 374,200 | — | — |
| 2014-04-08 | $27.51 | $122.08 | 713,200 | — | — |
| 2014-04-07 | $27.05 | $120.04 | 797,300 | — | — |
| 2014-04-04 | $27.02 | $119.91 | 944,500 | — | — |
| 2014-04-03 | $26.58 | $117.95 | 439,400 | — | — |
| 2014-04-02 | $26.52 | $117.69 | 386,800 | — | — |
| 2014-04-01 | $26.65 | $118.26 | 547,800 | — | — |
| 2014-03-31 | $26.64 | $118.22 | 624,600 | — | — |
| 2014-03-28 | $26.62 | $118.13 | 669,500 | — | — |
| 2014-03-27 | $26.22 | $116.36 | 471,800 | — | — |
| 2014-03-26 | $26.13 | $114.74 | 529,000 | — | — |
| 2014-03-25 | $26.25 | $115.26 | 294,900 | — | — |
| 2014-03-24 | $26.00 | $114.17 | 397,200 | — | — |
| 2014-03-21 | $26.24 | $115.22 | 1,013,700 | — | — |
| 2014-03-20 | $25.44 | $111.71 | 367,500 | — | — |
| 2014-03-19 | $25.37 | $111.40 | 482,300 | — | — |
| 2014-03-18 | $26.15 | $114.82 | 382,800 | — | — |
| 2014-03-17 | $25.94 | $113.90 | 424,600 | — | — |
| 2014-03-14 | $25.87 | $113.59 | 396,100 | — | — |
| 2014-03-13 | $25.61 | $112.45 | 601,800 | — | — |
| 2014-03-12 | $25.94 | $113.90 | 951,500 | — | — |
| 2014-03-11 | $25.80 | $113.29 | 655,400 | — | — |
| 2014-03-10 | $25.77 | $113.16 | 413,700 | — | — |
| 2014-03-07 | $25.81 | $113.33 | 931,300 | — | — |
| 2014-03-06 | $26.52 | $116.45 | 446,000 | — | — |
| 2014-03-05 | $26.99 | $118.51 | 357,000 | — | — |
| 2014-03-04 | $26.99 | $118.51 | 599,900 | — | — |
| 2014-03-03 | $26.44 | $116.10 | 810,900 | — | — |
| 2014-02-28 | $26.67 | $117.11 | 719,100 | — | — |
| 2014-02-27 | $26.62 | $116.89 | 344,900 | — | — |
| 2014-02-26 | $26.59 | $116.76 | 571,000 | — | — |
| 2014-02-25 | $26.95 | $118.34 | 448,400 | — | — |
| 2014-02-24 | $26.89 | $118.07 | 686,600 | — | — |
| 2014-02-21 | $27.08 | $118.91 | 412,700 | — | — |
| 2014-02-20 | $26.97 | $118.42 | 684,300 | — | — |
| 2014-02-19 | $27.05 | $118.78 | 423,400 | — | — |
| 2014-02-18 | $26.93 | $118.25 | 581,900 | — | — |
| 2014-02-14 | $26.80 | $117.68 | 937,500 | — | — |
| 2014-02-13 | $26.49 | $116.32 | 1,008,100 | — | — |
| 2014-02-12 | $26.39 | $115.88 | 657,900 | — | — |
| 2014-02-11 | $25.93 | $113.86 | 696,700 | — | — |
| 2014-02-10 | $25.54 | $112.15 | 698,600 | — | — |
| 2014-02-07 | $25.37 | $111.40 | 978,600 | — | — |
| 2014-02-06 | $24.65 | $108.24 | 872,500 | — | — |
| 2014-02-05 | $24.49 | $107.53 | 518,400 | — | — |
| 2014-02-04 | $24.66 | $108.28 | 952,000 | — | — |
| 2014-02-03 | $24.23 | $106.39 | 1,075,900 | — | — |
| 2014-01-31 | $24.85 | $109.12 | 724,400 | — | — |
| 2014-01-30 | $24.87 | $109.20 | 451,100 | — | — |
| 2014-01-29 | $24.43 | $107.27 | 353,600 | — | — |
| 2014-01-28 | $24.87 | $109.20 | 561,100 | — | — |
| 2014-01-27 | $24.39 | $107.10 | 635,300 | — | — |
| 2014-01-24 | $24.68 | $108.37 | 335,500 | — | — |
| 2014-01-23 | $25.09 | $110.17 | 398,200 | — | — |
| 2014-01-22 | $25.11 | $110.26 | 434,300 | — | — |
| 2014-01-21 | $24.92 | $109.42 | 544,000 | — | — |
| 2014-01-17 | $24.62 | $108.11 | 427,300 | — | — |
| 2014-01-16 | $24.70 | $108.46 | 538,000 | — | — |
| 2014-01-15 | $24.71 | $108.50 | 645,500 | — | — |
| 2014-01-14 | $24.91 | $109.38 | 669,100 | — | — |
| 2014-01-13 | $24.45 | $107.36 | 465,600 | — | — |
| 2014-01-10 | $24.42 | $107.23 | 750,700 | — | — |
| 2014-01-09 | $24.14 | $106.00 | 528,800 | — | — |
| 2014-01-08 | $24.27 | $106.57 | 997,000 | — | — |
| 2014-01-07 | $24.33 | $106.83 | 835,600 | — | — |
| 2014-01-06 | $24.35 | $106.92 | 965,300 | — | — |
| 2014-01-03 | $24.03 | $105.51 | 454,700 | — | — |
| 2014-01-02 | $23.89 | $104.90 | 576,000 | — | — |