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
- 1995-01-20 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 | $29.76 | $34.85 | 14,185 | — | — |
| 2014-12-30 | $29.49 | $34.53 | 17,090 | — | — |
| 2014-12-29 | $29.43 | $34.47 | 45,288 | — | — |
| 2014-12-26 | $29.23 | $34.16 | 7,690 | — | — |
| 2014-12-24 | $29.32 | $34.26 | 11,963 | — | — |
| 2014-12-23 | $29.44 | $34.41 | 22,046 | — | — |
| 2014-12-22 | $29.64 | $34.65 | 21,533 | — | — |
| 2014-12-19 | $29.83 | $34.86 | 59,302 | — | — |
| 2014-12-18 | $29.89 | $34.93 | 51,441 | — | — |
| 2014-12-17 | $29.98 | $35.04 | 27,857 | — | — |
| 2014-12-16 | $30.13 | $35.22 | 32,984 | — | — |
| 2014-12-15 | $30.01 | $35.08 | 56,055 | — | — |
| 2014-12-12 | $30.01 | $35.07 | 17,603 | — | — |
| 2014-12-11 | $30.60 | $35.77 | 31,446 | — | — |
| 2014-12-10 | $30.05 | $35.12 | 22,559 | — | — |
| 2014-12-09 | $31.52 | $36.83 | 35,035 | — | — |
| 2014-12-08 | $31.89 | $37.27 | 15,210 | — | — |
| 2014-12-05 | $32.78 | $38.31 | 11,621 | — | — |
| 2014-12-04 | $32.63 | $38.13 | 29,737 | — | — |
| 2014-12-03 | $33.29 | $38.91 | 38,282 | — | — |
| 2014-12-02 | $32.21 | $37.64 | 68,873 | — | — |
| 2014-12-01 | $31.45 | $36.76 | 44,947 | — | — |
| 2014-11-28 | $31.32 | $36.60 | 12,134 | — | — |
| 2014-11-26 | $31.21 | $36.48 | 17,774 | — | — |
| 2014-11-25 | $30.57 | $35.73 | 40,162 | — | — |
| 2014-11-24 | $30.72 | $35.90 | 52,637 | — | — |
| 2014-11-21 | $30.50 | $35.65 | 26,831 | — | — |
| 2014-11-20 | $30.39 | $35.51 | 34,522 | — | — |
| 2014-11-19 | $30.64 | $35.81 | 70,582 | — | — |
| 2014-11-18 | $30.36 | $35.48 | 48,023 | — | — |
| 2014-11-17 | $30.59 | $35.75 | 21,533 | — | — |
| 2014-11-14 | $30.23 | $35.33 | 10,767 | — | — |
| 2014-11-13 | $30.33 | $35.45 | 32,984 | — | — |
| 2014-11-12 | $30.35 | $35.47 | 69,215 | — | — |
| 2014-11-11 | $30.20 | $35.30 | 23,926 | — | — |
| 2014-11-10 | $30.24 | $35.34 | 15,723 | — | — |
| 2014-11-07 | $30.43 | $35.56 | 18,628 | — | — |
| 2014-11-06 | $30.35 | $35.47 | 18,970 | — | — |
| 2014-11-05 | $30.42 | $35.55 | 40,162 | — | — |
| 2014-11-04 | $30.49 | $35.64 | 40,503 | — | — |
| 2014-11-03 | $31.16 | $36.42 | 157,912 | — | — |
| 2014-10-31 | $30.88 | $36.09 | 55,713 | — | — |
| 2014-10-30 | $30.91 | $36.12 | 51,783 | — | — |
| 2014-10-29 | $30.44 | $35.58 | 35,376 | — | — |
| 2014-10-28 | $29.89 | $34.94 | 60,669 | — | — |
| 2014-10-27 | $32.06 | $37.47 | 17,603 | — | — |
| 2014-10-24 | $32.63 | $38.13 | 23,584 | — | — |
| 2014-10-23 | $31.19 | $36.46 | 14,526 | — | — |
| 2014-10-22 | $31.42 | $36.72 | 21,021 | — | — |
| 2014-10-21 | $31.60 | $36.93 | 17,603 | — | — |
| 2014-10-20 | $31.17 | $36.43 | 14,697 | — | — |
| 2014-10-17 | $31.42 | $36.72 | 7,349 | — | — |
| 2014-10-16 | $31.46 | $36.77 | 13,672 | — | — |
| 2014-10-15 | $31.25 | $36.52 | 31,104 | — | — |
| 2014-10-14 | $32.05 | $37.46 | 130,226 | — | — |
| 2014-10-13 | $32.03 | $37.44 | 22,559 | — | — |
| 2014-10-10 | $31.69 | $37.04 | 35,718 | — | — |
| 2014-10-09 | $31.73 | $37.08 | 54,859 | — | — |
| 2014-10-08 | $31.44 | $36.74 | 17,432 | — | — |
| 2014-10-07 | $30.99 | $36.22 | 77,247 | — | — |
| 2014-10-06 | $30.88 | $36.09 | 7,520 | — | — |
| 2014-10-03 | $30.68 | $35.86 | 7,690 | — | — |
| 2014-10-02 | $30.50 | $35.65 | 39,478 | — | — |
| 2014-10-01 | $30.09 | $35.17 | 30,078 | — | — |
| 2014-09-30 | $30.56 | $35.71 | 9,912 | — | — |
| 2014-09-29 | $30.51 | $35.66 | 40,845 | — | — |
| 2014-09-26 | $30.23 | $35.34 | 25,977 | — | — |
| 2014-09-25 | $30.13 | $35.15 | 32,129 | — | — |
| 2014-09-24 | $31.25 | $36.45 | 15,381 | — | — |
| 2014-09-23 | $31.43 | $36.66 | 56,055 | — | — |
| 2014-09-22 | $31.41 | $36.64 | 28,369 | — | — |
| 2014-09-19 | $31.60 | $36.86 | 35,547 | — | — |
| 2014-09-18 | $31.93 | $37.24 | 6,152 | — | — |
| 2014-09-17 | $31.68 | $36.95 | 11,450 | — | — |
| 2014-09-16 | $32.08 | $37.42 | 10,083 | — | — |
| 2014-09-15 | $31.73 | $37.01 | 14,526 | — | — |
| 2014-09-12 | $32.09 | $37.43 | 6,836 | — | — |
| 2014-09-11 | $32.22 | $37.59 | 12,134 | — | — |
| 2014-09-10 | $32.50 | $37.92 | 41,871 | — | — |
| 2014-09-09 | $32.64 | $38.07 | 61,524 | — | — |
| 2014-09-08 | $32.84 | $38.31 | 17,261 | — | — |
| 2014-09-05 | $32.58 | $38.00 | 20,850 | — | — |
| 2014-09-04 | $32.94 | $38.43 | 6,494 | — | — |
| 2014-09-03 | $33.12 | $38.64 | 22,046 | — | — |
| 2014-09-02 | $33.01 | $38.50 | 17,774 | — | — |
| 2014-08-29 | $32.12 | $37.47 | 11,963 | — | — |
| 2014-08-28 | $32.49 | $37.90 | 9,229 | — | — |
| 2014-08-27 | $32.45 | $37.85 | 5,981 | — | — |
| 2014-08-26 | $32.31 | $37.69 | 10,938 | — | — |
| 2014-08-25 | $31.57 | $36.83 | 20,850 | — | — |
| 2014-08-22 | $31.83 | $37.13 | 16,919 | — | — |
| 2014-08-21 | $32.10 | $37.44 | 6,836 | — | — |
| 2014-08-20 | $32.00 | $37.32 | 7,007 | — | — |
| 2014-08-19 | $32.07 | $37.41 | 14,185 | — | — |
| 2014-08-18 | $31.25 | $36.45 | 16,577 | — | — |
| 2014-08-15 | $31.67 | $36.94 | 19,654 | — | — |
| 2014-08-14 | $31.32 | $36.53 | 24,439 | — | — |
| 2014-08-13 | $31.96 | $37.28 | 28,711 | — | — |
| 2014-08-12 | $31.83 | $37.13 | 17,774 | — | — |
| 2014-08-11 | $31.78 | $37.07 | 13,330 | — | — |
| 2014-08-08 | $31.70 | $36.97 | 50,415 | — | — |
| 2014-08-07 | $31.87 | $37.17 | 21,875 | — | — |
| 2014-08-06 | $31.93 | $37.25 | 18,457 | — | — |
| 2014-08-05 | $31.96 | $37.28 | 34,180 | — | — |
| 2014-08-04 | $31.57 | $36.83 | 21,192 | — | — |
| 2014-08-01 | $31.66 | $36.93 | 27,173 | — | — |
| 2014-07-31 | $32.57 | $37.99 | 25,293 | — | — |
| 2014-07-30 | $32.61 | $38.04 | 31,616 | — | — |
| 2014-07-29 | $32.11 | $37.46 | 58,619 | — | — |
| 2014-07-28 | $30.51 | $35.59 | 44,092 | — | — |
| 2014-07-25 | $30.44 | $35.51 | 8,374 | — | — |
| 2014-07-24 | $30.85 | $35.99 | 8,203 | — | — |
| 2014-07-23 | $30.53 | $35.61 | 27,857 | — | — |
| 2014-07-22 | $30.30 | $35.34 | 16,748 | — | — |
| 2014-07-21 | $30.25 | $35.29 | 3,589 | — | — |
| 2014-07-18 | $29.98 | $34.97 | 13,159 | — | — |
| 2014-07-17 | $29.93 | $34.91 | 18,457 | — | — |
| 2014-07-16 | $29.67 | $34.61 | 21,362 | — | — |
| 2014-07-15 | $29.56 | $34.48 | 14,868 | — | — |
| 2014-07-14 | $29.85 | $34.82 | 13,843 | — | — |
| 2014-07-11 | $29.48 | $34.39 | 18,457 | — | — |
| 2014-07-10 | $30.15 | $35.17 | 19,995 | — | — |
| 2014-07-09 | $29.44 | $34.34 | 39,478 | — | — |
| 2014-07-08 | $29.39 | $34.28 | 10,254 | — | — |
| 2014-07-07 | $29.71 | $34.66 | 85,279 | — | — |
| 2014-07-03 | $29.75 | $34.71 | 24,610 | — | — |
| 2014-07-02 | $29.97 | $34.96 | 38,453 | — | — |
| 2014-07-01 | $29.51 | $34.42 | 24,268 | — | — |
| 2014-06-30 | $29.60 | $34.53 | 27,686 | — | — |
| 2014-06-27 | $29.94 | $34.93 | 46,314 | — | — |
| 2014-06-26 | $29.54 | $34.46 | 12,134 | — | — |
| 2014-06-25 | $29.80 | $34.69 | 12,305 | — | — |
| 2014-06-24 | $29.89 | $34.80 | 48,706 | — | — |
| 2014-06-23 | $29.87 | $34.77 | 6,152 | — | — |
| 2014-06-20 | $30.04 | $34.97 | 16,235 | — | — |
| 2014-06-19 | $29.88 | $34.79 | 11,450 | — | — |
| 2014-06-18 | $29.92 | $34.84 | 7,178 | — | — |
| 2014-06-17 | $29.77 | $34.65 | 10,767 | — | — |
| 2014-06-16 | $29.77 | $34.65 | 24,268 | — | — |
| 2014-06-13 | $29.78 | $34.67 | 9,229 | — | — |
| 2014-06-12 | $30.15 | $35.10 | 11,621 | — | — |
| 2014-06-11 | $30.36 | $35.35 | 50,245 | — | — |
| 2014-06-10 | $30.73 | $35.78 | 35,035 | — | — |
| 2014-06-09 | $30.79 | $35.85 | 19,141 | — | — |
| 2014-06-06 | $29.97 | $34.89 | 24,097 | — | — |
| 2014-06-05 | $29.71 | $34.58 | 28,028 | — | — |
| 2014-06-04 | $29.99 | $34.92 | 37,256 | — | — |
| 2014-06-03 | $29.99 | $34.92 | 49,903 | — | — |
| 2014-06-02 | $29.90 | $34.81 | 25,122 | — | — |
| 2014-05-30 | $29.22 | $34.01 | 57,081 | — | — |
| 2014-05-29 | $29.04 | $33.81 | 228,664 | — | — |
| 2014-05-28 | $28.61 | $33.30 | 39,136 | — | — |
| 2014-05-27 | $28.69 | $33.40 | 18,286 | — | — |
| 2014-05-23 | $28.54 | $33.22 | 32,129 | — | — |
| 2014-05-22 | $28.43 | $33.10 | 22,046 | — | — |
| 2014-05-21 | $28.35 | $33.00 | 15,894 | — | — |
| 2014-05-20 | $28.37 | $33.02 | 32,813 | — | — |
| 2014-05-19 | $28.38 | $33.04 | 61,011 | — | — |
| 2014-05-16 | $28.48 | $33.16 | 6,152 | — | — |
| 2014-05-15 | $28.60 | $33.29 | 22,730 | — | — |
| 2014-05-14 | $28.99 | $33.75 | 21,192 | — | — |
| 2014-05-13 | $29.06 | $33.84 | 27,173 | — | — |
| 2014-05-12 | $29.17 | $33.97 | 31,104 | — | — |
| 2014-05-09 | $29.26 | $34.06 | 36,402 | — | — |
| 2014-05-08 | $29.44 | $34.27 | 5,981 | — | — |
| 2014-05-07 | $29.49 | $34.33 | 24,780 | — | — |
| 2014-05-06 | $29.50 | $34.34 | 15,894 | — | — |
| 2014-05-05 | $29.24 | $34.04 | 19,141 | — | — |
| 2014-05-02 | $29.16 | $33.95 | 15,552 | — | — |
| 2014-05-01 | $29.04 | $33.81 | 8,887 | — | — |
| 2014-04-30 | $29.04 | $33.81 | 26,660 | — | — |
| 2014-04-29 | $28.71 | $33.43 | 16,235 | — | — |
| 2014-04-28 | $27.65 | $32.19 | 8,887 | — | — |
| 2014-04-25 | $27.67 | $32.21 | 27,857 | — | — |
| 2014-04-24 | $28.09 | $32.70 | 10,083 | — | — |
| 2014-04-23 | $28.03 | $32.64 | 4,956 | — | — |
| 2014-04-22 | $28.22 | $32.85 | 10,083 | — | — |
| 2014-04-21 | $28.30 | $32.95 | 3,076 | — | — |
| 2014-04-17 | $28.33 | $32.98 | 6,323 | — | — |
| 2014-04-16 | $28.12 | $32.74 | 10,767 | — | — |
| 2014-04-15 | $28.03 | $32.64 | 13,672 | — | — |
| 2014-04-14 | $27.78 | $32.34 | 12,476 | — | — |
| 2014-04-11 | $27.85 | $32.42 | 11,792 | — | — |
| 2014-04-10 | $28.72 | $33.43 | 18,286 | — | — |
| 2014-04-09 | $28.66 | $33.37 | 11,279 | — | — |
| 2014-04-08 | $28.68 | $33.39 | 12,647 | — | — |
| 2014-04-07 | $28.33 | $32.98 | 28,028 | — | — |
| 2014-04-04 | $28.69 | $33.40 | 25,635 | — | — |
| 2014-04-03 | $28.58 | $33.28 | 8,203 | — | — |
| 2014-04-02 | $28.57 | $33.26 | 75,538 | — | — |
| 2014-04-01 | $28.34 | $33.00 | 32,642 | — | — |
| 2014-03-31 | $27.80 | $32.36 | 13,330 | — | — |
| 2014-03-28 | $27.74 | $32.29 | 12,817 | — | — |
| 2014-03-27 | $28.22 | $32.85 | 14,014 | — | — |
| 2014-03-26 | $29.02 | $33.72 | 18,115 | — | — |
| 2014-03-25 | $28.79 | $33.45 | 11,279 | — | — |
| 2014-03-24 | $28.26 | $32.84 | 39,478 | — | — |
| 2014-03-21 | $28.46 | $33.06 | 32,129 | — | — |
| 2014-03-20 | $28.36 | $32.94 | 23,926 | — | — |
| 2014-03-19 | $28.05 | $32.59 | 17,945 | — | — |
| 2014-03-18 | $28.81 | $33.47 | 63,404 | — | — |
| 2014-03-17 | $28.57 | $33.20 | 25,806 | — | — |
| 2014-03-14 | $28.31 | $32.90 | 29,907 | — | — |
| 2014-03-13 | $28.11 | $32.66 | 35,547 | — | — |
| 2014-03-12 | $27.95 | $32.47 | 15,552 | — | — |
| 2014-03-11 | $27.92 | $32.43 | 26,831 | — | — |
| 2014-03-10 | $27.44 | $31.88 | 9,229 | — | — |
| 2014-03-07 | $27.32 | $31.74 | 19,995 | — | — |
| 2014-03-06 | $27.46 | $31.90 | 29,224 | — | — |
| 2014-03-05 | $27.02 | $31.39 | 68,360 | — | — |
| 2014-03-04 | $26.95 | $31.31 | 35,547 | — | — |
| 2014-03-03 | $26.77 | $31.10 | 31,275 | — | — |
| 2014-02-28 | $26.72 | $31.04 | 29,566 | — | — |
| 2014-02-27 | $26.35 | $30.61 | 46,314 | — | — |
| 2014-02-26 | $26.11 | $30.34 | 63,233 | — | — |
| 2014-02-25 | $25.73 | $29.89 | 118,946 | — | — |
| 2014-02-24 | $26.09 | $30.31 | 32,642 | — | — |
| 2014-02-21 | $25.68 | $29.84 | 36,744 | — | — |
| 2014-02-20 | $26.21 | $30.45 | 19,483 | — | — |
| 2014-02-19 | $26.14 | $30.37 | 15,894 | — | — |
| 2014-02-18 | $25.83 | $30.01 | 39,478 | — | — |
| 2014-02-14 | $25.67 | $29.82 | 43,238 | — | — |
| 2014-02-13 | $25.47 | $29.59 | 96,729 | — | — |
| 2014-02-12 | $25.41 | $29.52 | 51,783 | — | — |
| 2014-02-11 | $24.53 | $28.51 | 23,584 | — | — |
| 2014-02-10 | $24.00 | $27.88 | 27,173 | — | — |
| 2014-02-07 | $24.28 | $28.21 | 17,090 | — | — |
| 2014-02-06 | $24.07 | $27.97 | 23,584 | — | — |
| 2014-02-05 | $23.77 | $27.61 | 12,476 | — | — |
| 2014-02-04 | $23.58 | $27.39 | 13,672 | — | — |
| 2014-02-03 | $23.43 | $27.23 | 18,457 | — | — |
| 2014-01-31 | $23.56 | $27.37 | 12,305 | — | — |
| 2014-01-30 | $23.35 | $27.13 | 11,279 | — | — |
| 2014-01-29 | $23.29 | $27.06 | 35,718 | — | — |
| 2014-01-28 | $22.70 | $26.38 | 72,803 | — | — |
| 2014-01-27 | $22.77 | $26.45 | 90,064 | — | — |
| 2014-01-24 | $23.24 | $27.00 | 13,672 | — | — |
| 2014-01-23 | $23.69 | $27.52 | 43,238 | — | — |
| 2014-01-22 | $24.07 | $27.96 | 41,187 | — | — |
| 2014-01-21 | $24.37 | $28.32 | 28,369 | — | — |
| 2014-01-17 | $24.44 | $28.39 | 53,150 | — | — |
| 2014-01-16 | $24.44 | $28.40 | 42,383 | — | — |
| 2014-01-15 | $24.57 | $28.55 | 109,889 | — | — |
| 2014-01-14 | $24.15 | $28.06 | 10,938 | — | — |
| 2014-01-13 | $24.62 | $28.60 | 12,988 | — | — |
| 2014-01-10 | $24.63 | $28.61 | 10,596 | — | — |
| 2014-01-09 | $24.92 | $28.95 | 10,596 | — | — |
| 2014-01-08 | $25.24 | $29.33 | 14,356 | — | — |
| 2014-01-07 | $25.45 | $29.57 | 14,356 | — | — |
| 2014-01-06 | $24.80 | $28.82 | 17,432 | — | — |
| 2014-01-03 | $25.22 | $29.30 | 19,995 | — | — |
| 2014-01-02 | $24.77 | $28.78 | 21,704 | — | — |