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
- 1999-01-04 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 | $27.66 | $46.89 | 4,700 | — | — |
| 2014-12-30 | $27.82 | $47.16 | 800 | — | — |
| 2014-12-29 | $27.81 | $47.14 | 1,800 | — | — |
| 2014-12-26 | $28.30 | $47.97 | 2,000 | — | — |
| 2014-12-24 | $27.64 | $46.86 | 3,200 | — | — |
| 2014-12-23 | $28.00 | $47.47 | 1,400 | — | — |
| 2014-12-22 | $27.46 | $46.55 | 7,100 | — | — |
| 2014-12-19 | $27.38 | $46.42 | 13,900 | — | — |
| 2014-12-18 | $27.93 | $47.35 | 2,800 | — | — |
| 2014-12-17 | $28.00 | $47.47 | 1,800 | — | — |
| 2014-12-16 | $28.30 | $47.53 | 2,900 | — | — |
| 2014-12-15 | $28.25 | $47.45 | 700 | — | — |
| 2014-12-12 | $28.14 | $47.27 | 400 | — | — |
| 2014-12-11 | $28.14 | $47.27 | 1,100 | — | — |
| 2014-12-10 | $28.00 | $47.03 | 2,000 | — | — |
| 2014-12-09 | $28.30 | $47.53 | 1,500 | — | — |
| 2014-12-08 | $27.96 | $46.96 | 1,600 | — | — |
| 2014-12-05 | $27.97 | $46.98 | 1,500 | — | — |
| 2014-12-04 | $27.75 | $46.61 | 500 | — | — |
| 2014-12-03 | $28.28 | $47.50 | 500 | — | — |
| 2014-12-02 | $28.18 | $47.33 | 600 | — | — |
| 2014-12-01 | $28.26 | $47.47 | 1,100 | — | — |
| 2014-11-28 | $28.29 | $47.52 | 0 | — | — |
| 2014-11-26 | $28.29 | $47.52 | 0 | — | — |
| 2014-11-25 | $28.29 | $47.52 | 3,200 | — | — |
| 2014-11-24 | $28.20 | $47.37 | 2,100 | — | — |
| 2014-11-21 | $28.43 | $47.75 | 500 | — | — |
| 2014-11-20 | $28.20 | $47.37 | 600 | — | — |
| 2014-11-19 | $28.20 | $47.37 | 3,000 | — | — |
| 2014-11-18 | $28.45 | $47.79 | 2,800 | — | — |
| 2014-11-17 | $28.46 | $47.80 | 1,600 | — | — |
| 2014-11-14 | $28.35 | $47.62 | 1,400 | — | — |
| 2014-11-13 | $28.27 | $47.48 | 0 | — | — |
| 2014-11-12 | $28.27 | $47.48 | 0 | — | — |
| 2014-11-11 | $28.27 | $47.48 | 400 | — | — |
| 2014-11-10 | $28.21 | $47.38 | 0 | — | — |
| 2014-11-07 | $28.21 | $47.38 | 3,600 | — | — |
| 2014-11-06 | $28.35 | $47.62 | 1,000 | — | — |
| 2014-11-05 | $28.23 | $47.42 | 800 | — | — |
| 2014-11-04 | $28.06 | $47.13 | 1,700 | — | — |
| 2014-11-03 | $28.23 | $47.42 | 400 | — | — |
| 2014-10-31 | $28.25 | $47.45 | 2,800 | — | — |
| 2014-10-30 | $28.40 | $47.70 | 200 | — | — |
| 2014-10-29 | $28.48 | $47.84 | 3,000 | — | — |
| 2014-10-28 | $28.18 | $47.33 | 10,800 | — | — |
| 2014-10-27 | $28.00 | $47.03 | 1,900 | — | — |
| 2014-10-24 | $28.10 | $47.20 | 2,900 | — | — |
| 2014-10-23 | $28.15 | $47.28 | 6,500 | — | — |
| 2014-10-22 | $28.03 | $47.08 | 1,000 | — | — |
| 2014-10-21 | $28.06 | $47.13 | 1,400 | — | — |
| 2014-10-20 | $28.33 | $47.58 | 3,200 | — | — |
| 2014-10-17 | $29.44 | $49.45 | 1,400 | — | — |
| 2014-10-16 | $28.14 | $47.27 | 1,100 | — | — |
| 2014-10-15 | $28.06 | $47.13 | 100 | — | — |
| 2014-10-14 | $28.06 | $47.13 | 600 | — | — |
| 2014-10-13 | $28.04 | $47.10 | 1,600 | — | — |
| 2014-10-10 | $28.02 | $47.06 | 1,500 | — | — |
| 2014-10-09 | $28.04 | $47.10 | 1,100 | — | — |
| 2014-10-08 | $28.02 | $47.06 | 1,300 | — | — |
| 2014-10-07 | $28.10 | $47.20 | 400 | — | — |
| 2014-10-06 | $28.20 | $47.37 | 5,500 | — | — |
| 2014-10-03 | $28.06 | $47.13 | 1,400 | — | — |
| 2014-10-02 | $28.85 | $48.46 | 200 | — | — |
| 2014-10-01 | $28.00 | $47.03 | 2,300 | — | — |
| 2014-09-30 | $28.09 | $47.18 | 2,700 | — | — |
| 2014-09-29 | $28.82 | $48.41 | 3,000 | — | — |
| 2014-09-26 | $29.36 | $49.31 | 1,500 | — | — |
| 2014-09-25 | $29.12 | $48.91 | 600 | — | — |
| 2014-09-24 | $28.21 | $47.38 | 4,700 | — | — |
| 2014-09-23 | $28.18 | $47.33 | 5,400 | — | — |
| 2014-09-22 | $28.07 | $47.15 | 100 | — | — |
| 2014-09-19 | $28.49 | $47.85 | 2,700 | — | — |
| 2014-09-18 | $28.21 | $47.38 | 2,600 | — | — |
| 2014-09-17 | $28.30 | $47.53 | 4,600 | — | — |
| 2014-09-16 | $28.05 | $47.11 | 9,300 | — | — |
| 2014-09-15 | $28.05 | $47.11 | 1,100 | — | — |
| 2014-09-12 | $28.23 | $46.98 | 600 | — | — |
| 2014-09-11 | $28.40 | $47.26 | 1,100 | — | — |
| 2014-09-10 | $28.40 | $47.26 | 3,400 | — | — |
| 2014-09-09 | $28.25 | $47.01 | 2,200 | — | — |
| 2014-09-08 | $28.37 | $47.21 | 1,700 | — | — |
| 2014-09-05 | $28.26 | $47.03 | 1,000 | — | — |
| 2014-09-04 | $28.29 | $47.08 | 5,200 | — | — |
| 2014-09-03 | $28.18 | $46.90 | 1,100 | — | — |
| 2014-09-02 | $28.26 | $47.03 | 1,200 | — | — |
| 2014-08-29 | $28.01 | $46.61 | 900 | — | — |
| 2014-08-28 | $28.04 | $46.66 | 3,800 | — | — |
| 2014-08-27 | $28.41 | $47.28 | 1,100 | — | — |
| 2014-08-26 | $28.41 | $47.28 | 500 | — | — |
| 2014-08-25 | $28.37 | $47.21 | 2,000 | — | — |
| 2014-08-22 | $28.21 | $46.95 | 2,300 | — | — |
| 2014-08-21 | $27.84 | $46.33 | 15,500 | — | — |
| 2014-08-20 | $27.57 | $45.88 | 3,800 | — | — |
| 2014-08-19 | $27.54 | $45.83 | 700 | — | — |
| 2014-08-18 | $27.37 | $45.55 | 1,100 | — | — |
| 2014-08-15 | $27.26 | $45.37 | 2,000 | — | — |
| 2014-08-14 | $27.21 | $45.28 | 12,500 | — | — |
| 2014-08-13 | $27.00 | $44.93 | 2,300 | — | — |
| 2014-08-12 | $27.00 | $44.93 | 2,500 | — | — |
| 2014-08-11 | $27.01 | $44.95 | 600 | — | — |
| 2014-08-08 | $27.09 | $45.08 | 2,400 | — | — |
| 2014-08-07 | $27.06 | $45.03 | 9,600 | — | — |
| 2014-08-06 | $27.48 | $45.73 | 7,200 | — | — |
| 2014-08-05 | $27.01 | $44.95 | 6,200 | — | — |
| 2014-08-04 | $27.03 | $44.98 | 2,100 | — | — |
| 2014-08-01 | $27.36 | $45.53 | 2,700 | — | — |
| 2014-07-31 | $27.86 | $46.36 | 4,700 | — | — |
| 2014-07-30 | $28.06 | $46.70 | 3,700 | — | — |
| 2014-07-29 | $28.25 | $47.01 | 2,500 | — | — |
| 2014-07-28 | $28.07 | $46.71 | 3,700 | — | — |
| 2014-07-25 | $28.57 | $47.55 | 1,300 | — | — |
| 2014-07-24 | $28.58 | $47.56 | 1,800 | — | — |
| 2014-07-23 | $28.51 | $47.45 | 2,200 | — | — |
| 2014-07-22 | $28.61 | $47.61 | 2,900 | — | — |
| 2014-07-21 | $29.26 | $48.69 | 1,000 | — | — |
| 2014-07-18 | $29.34 | $48.83 | 9,400 | — | — |
| 2014-07-17 | $29.41 | $48.94 | 4,000 | — | — |
| 2014-07-16 | $29.89 | $49.74 | 500 | — | — |
| 2014-07-15 | $29.98 | $49.89 | 6,700 | — | — |
| 2014-07-14 | $30.49 | $50.74 | 5,700 | — | — |
| 2014-07-11 | $30.48 | $50.72 | 3,800 | — | — |
| 2014-07-10 | $30.57 | $50.87 | 9,100 | — | — |
| 2014-07-09 | $30.57 | $50.87 | 2,100 | — | — |
| 2014-07-08 | $30.64 | $50.99 | 11,100 | — | — |
| 2014-07-07 | $30.60 | $50.92 | 11,100 | — | — |
| 2014-07-03 | $30.14 | $50.16 | 5,700 | — | — |
| 2014-07-02 | $31.05 | $51.67 | 15,800 | — | — |
| 2014-07-01 | $30.10 | $50.09 | 20,100 | — | — |
| 2014-06-30 | $29.54 | $49.16 | 16,300 | — | — |
| 2014-06-27 | $29.15 | $48.51 | 431,100 | — | — |
| 2014-06-26 | $27.31 | $45.45 | 9,000 | — | — |
| 2014-06-25 | $27.41 | $45.62 | 23,200 | — | — |
| 2014-06-24 | $27.85 | $46.35 | 15,100 | — | — |
| 2014-06-23 | $27.94 | $46.50 | 11,400 | — | — |
| 2014-06-20 | $28.81 | $47.95 | 23,100 | — | — |
| 2014-06-19 | $28.53 | $47.48 | 19,600 | — | — |
| 2014-06-18 | $28.47 | $47.38 | 9,700 | — | — |
| 2014-06-17 | $29.43 | $48.98 | 12,500 | — | — |
| 2014-06-16 | $28.68 | $47.73 | 8,600 | — | — |
| 2014-06-13 | $29.90 | $49.76 | 6,200 | — | — |
| 2014-06-12 | $30.90 | $50.99 | 26,900 | — | — |
| 2014-06-11 | $30.86 | $50.92 | 6,500 | — | — |
| 2014-06-10 | $31.00 | $51.16 | 3,500 | — | — |
| 2014-06-09 | $31.05 | $51.24 | 6,100 | — | — |
| 2014-06-06 | $30.42 | $50.20 | 7,500 | — | — |
| 2014-06-05 | $30.23 | $49.88 | 8,000 | — | — |
| 2014-06-04 | $28.99 | $47.84 | 13,900 | — | — |
| 2014-06-03 | $28.38 | $46.83 | 15,700 | — | — |
| 2014-06-02 | $28.67 | $47.31 | 6,200 | — | — |
| 2014-05-30 | $28.72 | $47.39 | 5,600 | — | — |
| 2014-05-29 | $28.68 | $47.33 | 7,200 | — | — |
| 2014-05-28 | $28.19 | $46.52 | 16,200 | — | — |
| 2014-05-27 | $28.49 | $47.01 | 3,000 | — | — |
| 2014-05-23 | $28.19 | $46.52 | 3,600 | — | — |
| 2014-05-22 | $27.90 | $46.04 | 7,100 | — | — |
| 2014-05-21 | $27.78 | $45.84 | 37,000 | — | — |
| 2014-05-20 | $27.22 | $44.92 | 16,600 | — | — |
| 2014-05-19 | $28.32 | $46.73 | 5,600 | — | — |
| 2014-05-16 | $28.42 | $46.90 | 5,800 | — | — |
| 2014-05-15 | $28.03 | $46.25 | 8,500 | — | — |
| 2014-05-14 | $28.00 | $46.21 | 7,500 | — | — |
| 2014-05-13 | $28.00 | $46.21 | 18,700 | — | — |
| 2014-05-12 | $28.70 | $47.36 | 9,800 | — | — |
| 2014-05-09 | $27.82 | $45.91 | 4,600 | — | — |
| 2014-05-08 | $27.74 | $45.78 | 10,900 | — | — |
| 2014-05-07 | $27.60 | $45.54 | 15,600 | — | — |
| 2014-05-06 | $27.95 | $46.12 | 20,500 | — | — |
| 2014-05-05 | $27.87 | $45.99 | 11,900 | — | — |
| 2014-05-02 | $28.02 | $46.24 | 15,700 | — | — |
| 2014-05-01 | $28.20 | $46.54 | 17,200 | — | — |
| 2014-04-30 | $28.59 | $47.18 | 17,300 | — | — |
| 2014-04-29 | $28.31 | $46.72 | 9,100 | — | — |
| 2014-04-28 | $28.41 | $46.88 | 17,300 | — | — |
| 2014-04-25 | $27.26 | $44.98 | 9,800 | — | — |
| 2014-04-24 | $27.82 | $45.91 | 7,400 | — | — |
| 2014-04-23 | $27.79 | $45.86 | 5,500 | — | — |
| 2014-04-22 | $27.99 | $46.19 | 8,400 | — | — |
| 2014-04-21 | $28.08 | $46.34 | 4,700 | — | — |
| 2014-04-17 | $27.91 | $46.06 | 10,600 | — | — |
| 2014-04-16 | $27.96 | $46.14 | 7,600 | — | — |
| 2014-04-15 | $27.91 | $46.06 | 21,000 | — | — |
| 2014-04-14 | $27.83 | $45.92 | 12,900 | — | — |
| 2014-04-11 | $27.80 | $45.87 | 9,700 | — | — |
| 2014-04-10 | $27.78 | $45.84 | 17,700 | — | — |
| 2014-04-09 | $27.75 | $45.79 | 10,200 | — | — |
| 2014-04-08 | $27.27 | $45.00 | 8,900 | — | — |
| 2014-04-07 | $27.13 | $44.77 | 13,300 | — | — |
| 2014-04-04 | $27.19 | $44.87 | 19,200 | — | — |
| 2014-04-03 | $27.17 | $44.84 | 52,800 | — | — |
| 2014-04-02 | $27.37 | $45.17 | 15,000 | — | — |
| 2014-04-01 | $27.65 | $45.63 | 9,700 | — | — |
| 2014-03-31 | $27.12 | $44.75 | 9,900 | — | — |
| 2014-03-28 | $26.92 | $44.42 | 9,300 | — | — |
| 2014-03-27 | $27.59 | $45.53 | 6,500 | — | — |
| 2014-03-26 | $28.02 | $46.24 | 6,700 | — | — |
| 2014-03-25 | $28.88 | $47.66 | 2,600 | — | — |
| 2014-03-24 | $29.01 | $47.87 | 9,700 | — | — |
| 2014-03-21 | $29.28 | $48.32 | 17,200 | — | — |
| 2014-03-20 | $28.74 | $47.43 | 10,000 | — | — |
| 2014-03-19 | $28.65 | $47.28 | 3,500 | — | — |
| 2014-03-18 | $28.99 | $47.84 | 5,500 | — | — |
| 2014-03-17 | $28.96 | $47.79 | 4,700 | — | — |
| 2014-03-14 | $28.60 | $47.20 | 4,500 | — | — |
| 2014-03-13 | $27.62 | $45.58 | 12,600 | — | — |
| 2014-03-12 | $28.86 | $47.20 | 5,500 | — | — |
| 2014-03-11 | $28.39 | $46.43 | 7,300 | — | — |
| 2014-03-10 | $29.64 | $48.47 | 6,600 | — | — |
| 2014-03-07 | $29.97 | $49.01 | 7,900 | — | — |
| 2014-03-06 | $29.43 | $48.13 | 17,100 | — | — |
| 2014-03-05 | $30.10 | $49.22 | 9,500 | — | — |
| 2014-03-04 | $31.29 | $51.17 | 23,700 | — | — |
| 2014-03-03 | $29.25 | $47.83 | 9,900 | — | — |
| 2014-02-28 | $29.27 | $47.87 | 8,400 | — | — |
| 2014-02-27 | $29.01 | $47.44 | 6,700 | — | — |
| 2014-02-26 | $28.53 | $46.66 | 4,400 | — | — |
| 2014-02-25 | $28.60 | $46.77 | 9,200 | — | — |
| 2014-02-24 | $28.70 | $46.93 | 8,400 | — | — |
| 2014-02-21 | $28.57 | $46.72 | 8,700 | — | — |
| 2014-02-20 | $29.26 | $47.85 | 4,300 | — | — |
| 2014-02-19 | $28.92 | $47.29 | 6,700 | — | — |
| 2014-02-18 | $29.93 | $48.94 | 4,400 | — | — |
| 2014-02-14 | $28.81 | $47.11 | 5,500 | — | — |
| 2014-02-13 | $29.48 | $48.21 | 3,800 | — | — |
| 2014-02-12 | $29.35 | $48.00 | 7,800 | — | — |
| 2014-02-11 | $28.69 | $46.92 | 5,600 | — | — |
| 2014-02-10 | $28.60 | $46.77 | 4,800 | — | — |
| 2014-02-07 | $29.21 | $47.77 | 2,500 | — | — |
| 2014-02-06 | $28.44 | $46.51 | 18,900 | — | — |
| 2014-02-05 | $27.88 | $45.59 | 17,700 | — | — |
| 2014-02-04 | $29.96 | $48.99 | 8,500 | — | — |
| 2014-02-03 | $31.23 | $51.07 | 10,500 | — | — |
| 2014-01-31 | $33.66 | $55.04 | 11,800 | — | — |
| 2014-01-30 | $34.99 | $57.22 | 7,700 | — | — |
| 2014-01-29 | $34.23 | $55.98 | 3,900 | — | — |
| 2014-01-28 | $34.93 | $57.12 | 3,600 | — | — |
| 2014-01-27 | $34.66 | $56.68 | 1,800 | — | — |
| 2014-01-24 | $34.84 | $56.97 | 3,900 | — | — |
| 2014-01-23 | $35.06 | $57.33 | 3,600 | — | — |
| 2014-01-22 | $35.20 | $57.56 | 8,700 | — | — |
| 2014-01-21 | $35.21 | $57.58 | 11,500 | — | — |
| 2014-01-17 | $34.50 | $56.42 | 1,700 | — | — |
| 2014-01-16 | $34.23 | $55.98 | 4,900 | — | — |
| 2014-01-15 | $34.16 | $55.86 | 8,700 | — | — |
| 2014-01-14 | $33.90 | $55.44 | 2,800 | — | — |
| 2014-01-13 | $33.67 | $55.06 | 9,400 | — | — |
| 2014-01-10 | $33.36 | $54.55 | 5,700 | — | — |
| 2014-01-09 | $33.09 | $54.11 | 8,600 | — | — |
| 2014-01-08 | $32.65 | $53.39 | 1,900 | — | — |
| 2014-01-07 | $33.67 | $55.06 | 3,200 | — | — |
| 2014-01-06 | $32.90 | $53.80 | 4,900 | — | — |
| 2014-01-03 | $33.20 | $54.29 | 4,300 | — | — |
| 2014-01-02 | $33.06 | $54.06 | 7,200 | — | — |