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
- 2006-01-26 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 | $22.41 | $48.40 | 483,900 | — | — |
| 2014-12-30 | $23.17 | $50.04 | 463,600 | — | — |
| 2014-12-29 | $23.10 | $49.89 | 325,400 | — | — |
| 2014-12-26 | $22.59 | $48.79 | 238,400 | — | — |
| 2014-12-24 | $22.15 | $47.84 | 132,300 | — | — |
| 2014-12-23 | $22.23 | $48.01 | 430,400 | — | — |
| 2014-12-22 | $21.18 | $45.75 | 489,700 | — | — |
| 2014-12-19 | $22.25 | $48.06 | 393,300 | — | — |
| 2014-12-18 | $22.60 | $48.81 | 525,000 | — | — |
| 2014-12-17 | $23.76 | $51.32 | 503,600 | — | — |
| 2014-12-16 | $21.54 | $46.52 | 930,200 | — | — |
| 2014-12-15 | $19.76 | $42.68 | 1,409,500 | — | — |
| 2014-12-12 | $22.85 | $49.35 | 593,100 | — | — |
| 2014-12-11 | $23.45 | $50.65 | 425,200 | — | — |
| 2014-12-10 | $23.98 | $51.79 | 539,800 | — | — |
| 2014-12-09 | $24.98 | $53.95 | 578,500 | — | — |
| 2014-12-08 | $25.44 | $54.95 | 473,000 | — | — |
| 2014-12-05 | $27.01 | $58.34 | 346,800 | — | — |
| 2014-12-04 | $26.84 | $57.97 | 296,400 | — | — |
| 2014-12-03 | $25.94 | $56.03 | 403,400 | — | — |
| 2014-12-02 | $25.49 | $55.06 | 657,700 | — | — |
| 2014-12-01 | $25.12 | $54.26 | 578,900 | — | — |
| 2014-11-28 | $26.20 | $56.59 | 254,800 | — | — |
| 2014-11-26 | $27.43 | $59.25 | 262,300 | — | — |
| 2014-11-25 | $26.99 | $58.29 | 481,000 | — | — |
| 2014-11-24 | $27.90 | $60.26 | 279,000 | — | — |
| 2014-11-21 | $28.04 | $60.56 | 564,200 | — | — |
| 2014-11-20 | $28.23 | $60.97 | 226,800 | — | — |
| 2014-11-19 | $27.82 | $60.09 | 151,900 | — | — |
| 2014-11-18 | $27.85 | $60.15 | 150,100 | — | — |
| 2014-11-17 | $27.98 | $60.43 | 221,300 | — | — |
| 2014-11-14 | $28.00 | $60.48 | 218,900 | — | — |
| 2014-11-13 | $27.85 | $60.15 | 252,700 | — | — |
| 2014-11-12 | $28.02 | $60.52 | 372,700 | — | — |
| 2014-11-11 | $28.27 | $61.06 | 175,400 | — | — |
| 2014-11-10 | $28.19 | $60.89 | 465,600 | — | — |
| 2014-11-07 | $29.35 | $63.39 | 421,200 | — | — |
| 2014-11-06 | $28.65 | $61.88 | 210,100 | — | — |
| 2014-11-05 | $28.07 | $60.63 | 529,700 | — | — |
| 2014-11-04 | $26.50 | $57.24 | 321,200 | — | — |
| 2014-11-03 | $26.58 | $57.41 | 347,000 | — | — |
| 2014-10-31 | $26.78 | $57.84 | 331,300 | — | — |
| 2014-10-30 | $27.95 | $58.89 | 224,100 | — | — |
| 2014-10-29 | $27.93 | $58.85 | 263,300 | — | — |
| 2014-10-28 | $28.40 | $59.84 | 168,600 | — | — |
| 2014-10-27 | $27.82 | $58.61 | 166,400 | — | — |
| 2014-10-24 | $28.03 | $59.06 | 151,000 | — | — |
| 2014-10-23 | $27.94 | $58.87 | 190,800 | — | — |
| 2014-10-22 | $27.21 | $57.33 | 293,500 | — | — |
| 2014-10-21 | $27.29 | $57.50 | 224,700 | — | — |
| 2014-10-20 | $26.88 | $56.63 | 254,900 | — | — |
| 2014-10-17 | $27.42 | $57.77 | 379,700 | — | — |
| 2014-10-16 | $26.67 | $56.19 | 466,000 | — | — |
| 2014-10-15 | $25.60 | $53.94 | 477,300 | — | — |
| 2014-10-14 | $24.54 | $51.70 | 496,600 | — | — |
| 2014-10-13 | $25.02 | $52.72 | 389,900 | — | — |
| 2014-10-10 | $25.81 | $54.38 | 561,500 | — | — |
| 2014-10-09 | $26.72 | $56.30 | 188,200 | — | — |
| 2014-10-08 | $27.25 | $57.41 | 364,300 | — | — |
| 2014-10-07 | $27.09 | $57.08 | 160,200 | — | — |
| 2014-10-06 | $27.31 | $57.54 | 172,500 | — | — |
| 2014-10-03 | $27.00 | $56.89 | 188,300 | — | — |
| 2014-10-02 | $26.22 | $55.24 | 770,600 | — | — |
| 2014-10-01 | $26.80 | $56.47 | 294,300 | — | — |
| 2014-09-30 | $27.45 | $57.84 | 200,400 | — | — |
| 2014-09-29 | $28.03 | $59.06 | 177,200 | — | — |
| 2014-09-26 | $27.94 | $58.87 | 208,200 | — | — |
| 2014-09-25 | $27.47 | $57.88 | 130,900 | — | — |
| 2014-09-24 | $27.26 | $57.43 | 317,400 | — | — |
| 2014-09-23 | $27.74 | $58.45 | 194,800 | — | — |
| 2014-09-22 | $27.59 | $58.13 | 183,000 | — | — |
| 2014-09-19 | $28.54 | $60.13 | 195,200 | — | — |
| 2014-09-18 | $28.62 | $60.30 | 132,200 | — | — |
| 2014-09-17 | $28.42 | $59.88 | 119,100 | — | — |
| 2014-09-16 | $28.29 | $59.61 | 186,000 | — | — |
| 2014-09-15 | $28.17 | $59.35 | 190,900 | — | — |
| 2014-09-12 | $27.71 | $58.38 | 414,200 | — | — |
| 2014-09-11 | $27.92 | $58.83 | 354,100 | — | — |
| 2014-09-10 | $28.35 | $59.73 | 227,400 | — | — |
| 2014-09-09 | $28.99 | $61.08 | 238,400 | — | — |
| 2014-09-08 | $28.31 | $59.65 | 197,000 | — | — |
| 2014-09-05 | $28.46 | $59.96 | 315,800 | — | — |
| 2014-09-04 | $28.23 | $59.48 | 953,700 | — | — |
| 2014-09-03 | $28.29 | $59.61 | 1,446,800 | — | — |
| 2014-09-02 | $30.05 | $63.31 | 236,000 | — | — |
| 2014-08-29 | $30.37 | $63.99 | 156,400 | — | — |
| 2014-08-28 | $30.39 | $64.03 | 145,400 | — | — |
| 2014-08-27 | $30.22 | $63.67 | 254,900 | — | — |
| 2014-08-26 | $30.04 | $63.29 | 113,000 | — | — |
| 2014-08-25 | $30.04 | $63.29 | 396,600 | — | — |
| 2014-08-22 | $29.92 | $63.04 | 144,300 | — | — |
| 2014-08-21 | $30.03 | $63.27 | 133,100 | — | — |
| 2014-08-20 | $30.17 | $63.57 | 203,100 | — | — |
| 2014-08-19 | $29.99 | $63.19 | 441,100 | — | — |
| 2014-08-18 | $29.63 | $62.43 | 343,000 | — | — |
| 2014-08-15 | $30.00 | $63.21 | 277,000 | — | — |
| 2014-08-14 | $29.97 | $63.14 | 187,800 | — | — |
| 2014-08-13 | $29.90 | $63.00 | 322,800 | — | — |
| 2014-08-12 | $29.55 | $62.26 | 144,400 | — | — |
| 2014-08-11 | $29.93 | $63.06 | 379,600 | — | — |
| 2014-08-08 | $29.39 | $61.92 | 441,500 | — | — |
| 2014-08-07 | $28.72 | $60.51 | 675,200 | — | — |
| 2014-08-06 | $29.78 | $62.74 | 871,600 | — | — |
| 2014-08-05 | $30.77 | $64.83 | 375,500 | — | — |
| 2014-08-04 | $31.42 | $66.20 | 210,800 | — | — |
| 2014-08-01 | $30.87 | $65.04 | 313,200 | — | — |
| 2014-07-31 | $31.04 | $65.40 | 420,900 | — | — |
| 2014-07-30 | $32.34 | $66.69 | 506,300 | — | — |
| 2014-07-29 | $32.46 | $66.94 | 374,300 | — | — |
| 2014-07-28 | $32.84 | $67.73 | 196,400 | — | — |
| 2014-07-25 | $33.03 | $68.12 | 219,800 | — | — |
| 2014-07-24 | $33.00 | $68.06 | 347,600 | — | — |
| 2014-07-23 | $33.14 | $68.34 | 179,600 | — | — |
| 2014-07-22 | $32.88 | $67.81 | 213,800 | — | — |
| 2014-07-21 | $32.10 | $66.20 | 200,300 | — | — |
| 2014-07-18 | $32.25 | $66.51 | 166,400 | — | — |
| 2014-07-17 | $32.73 | $67.50 | 199,500 | — | — |
| 2014-07-16 | $33.15 | $68.37 | 510,100 | — | — |
| 2014-07-15 | $32.44 | $66.90 | 269,300 | — | — |
| 2014-07-14 | $31.90 | $65.79 | 189,800 | — | — |
| 2014-07-11 | $32.29 | $66.59 | 247,500 | — | — |
| 2014-07-10 | $31.48 | $64.92 | 252,000 | — | — |
| 2014-07-09 | $32.13 | $66.26 | 223,600 | — | — |
| 2014-07-08 | $31.46 | $64.88 | 349,000 | — | — |
| 2014-07-07 | $31.95 | $65.89 | 222,100 | — | — |
| 2014-07-03 | $32.38 | $66.78 | 109,200 | — | — |
| 2014-07-02 | $32.41 | $66.84 | 176,400 | — | — |
| 2014-07-01 | $31.99 | $65.97 | 192,400 | — | — |
| 2014-06-30 | $31.80 | $65.58 | 288,100 | — | — |
| 2014-06-27 | $32.19 | $66.39 | 225,900 | — | — |
| 2014-06-26 | $31.68 | $65.33 | 149,000 | — | — |
| 2014-06-25 | $31.36 | $64.67 | 575,600 | — | — |
| 2014-06-24 | $32.64 | $67.31 | 395,600 | — | — |
| 2014-06-23 | $32.12 | $66.24 | 609,600 | — | — |
| 2014-06-20 | $31.05 | $64.03 | 191,400 | — | — |
| 2014-06-19 | $31.19 | $64.32 | 191,600 | — | — |
| 2014-06-18 | $31.39 | $64.74 | 175,000 | — | — |
| 2014-06-17 | $31.56 | $65.09 | 236,100 | — | — |
| 2014-06-16 | $31.57 | $65.11 | 242,100 | — | — |
| 2014-06-13 | $30.95 | $63.83 | 236,000 | — | — |
| 2014-06-12 | $30.74 | $63.40 | 348,800 | — | — |
| 2014-06-11 | $31.05 | $64.03 | 199,000 | — | — |
| 2014-06-10 | $31.46 | $64.88 | 155,900 | — | — |
| 2014-06-09 | $31.60 | $65.17 | 196,100 | — | — |
| 2014-06-06 | $31.51 | $64.98 | 244,000 | — | — |
| 2014-06-05 | $31.55 | $65.07 | 244,300 | — | — |
| 2014-06-04 | $31.34 | $64.63 | 197,800 | — | — |
| 2014-06-03 | $31.21 | $64.36 | 125,700 | — | — |
| 2014-06-02 | $31.50 | $64.96 | 270,600 | — | — |
| 2014-05-30 | $31.77 | $65.52 | 247,500 | — | — |
| 2014-05-29 | $31.72 | $65.42 | 236,300 | — | — |
| 2014-05-28 | $31.24 | $64.43 | 248,400 | — | — |
| 2014-05-27 | $30.97 | $63.87 | 287,700 | — | — |
| 2014-05-23 | $31.15 | $64.24 | 173,600 | — | — |
| 2014-05-22 | $31.18 | $64.30 | 242,900 | — | — |
| 2014-05-21 | $31.10 | $64.14 | 317,700 | — | — |
| 2014-05-20 | $31.33 | $64.61 | 268,000 | — | — |
| 2014-05-19 | $31.42 | $64.80 | 491,000 | — | — |
| 2014-05-16 | $31.70 | $65.38 | 951,300 | — | — |
| 2014-05-15 | $30.29 | $62.47 | 332,600 | — | — |
| 2014-05-14 | $30.10 | $62.08 | 224,000 | — | — |
| 2014-05-13 | $30.27 | $62.43 | 215,200 | — | — |
| 2014-05-12 | $30.57 | $63.04 | 435,300 | — | — |
| 2014-05-09 | $29.99 | $61.85 | 345,900 | — | — |
| 2014-05-08 | $30.65 | $63.21 | 1,145,400 | — | — |
| 2014-05-07 | $29.59 | $61.02 | 699,700 | — | — |
| 2014-05-06 | $28.55 | $58.88 | 325,500 | — | — |
| 2014-05-05 | $28.46 | $58.69 | 619,100 | — | — |
| 2014-05-02 | $28.65 | $59.09 | 367,500 | — | — |
| 2014-05-01 | $28.14 | $58.03 | 661,500 | — | — |
| 2014-04-30 | $29.31 | $59.03 | 604,900 | — | — |
| 2014-04-29 | $29.23 | $58.87 | 495,100 | — | — |
| 2014-04-28 | $29.11 | $58.63 | 595,900 | — | — |
| 2014-04-25 | $28.14 | $56.68 | 360,200 | — | — |
| 2014-04-24 | $28.34 | $57.08 | 380,300 | — | — |
| 2014-04-23 | $28.68 | $57.76 | 429,700 | — | — |
| 2014-04-22 | $28.12 | $56.64 | 293,400 | — | — |
| 2014-04-21 | $28.11 | $56.62 | 461,100 | — | — |
| 2014-04-17 | $27.61 | $55.61 | 295,500 | — | — |
| 2014-04-16 | $27.03 | $54.44 | 280,800 | — | — |
| 2014-04-15 | $26.76 | $53.90 | 219,600 | — | — |
| 2014-04-14 | $26.60 | $53.58 | 342,200 | — | — |
| 2014-04-11 | $26.38 | $53.13 | 255,000 | — | — |
| 2014-04-10 | $25.92 | $52.21 | 738,100 | — | — |
| 2014-04-09 | $26.77 | $53.92 | 383,000 | — | — |
| 2014-04-08 | $26.39 | $53.15 | 340,100 | — | — |
| 2014-04-07 | $26.27 | $52.91 | 343,900 | — | — |
| 2014-04-04 | $26.75 | $53.88 | 420,200 | — | — |
| 2014-04-03 | $26.39 | $53.15 | 330,800 | — | — |
| 2014-04-02 | $26.29 | $52.95 | 385,600 | — | — |
| 2014-04-01 | $26.17 | $52.71 | 440,600 | — | — |
| 2014-03-31 | $25.84 | $52.04 | 307,200 | — | — |
| 2014-03-28 | $25.47 | $51.30 | 343,900 | — | — |
| 2014-03-27 | $25.43 | $51.22 | 444,600 | — | — |
| 2014-03-26 | $25.31 | $50.98 | 307,400 | — | — |
| 2014-03-25 | $25.15 | $50.65 | 296,500 | — | — |
| 2014-03-24 | $25.24 | $50.84 | 510,600 | — | — |
| 2014-03-21 | $25.60 | $51.56 | 624,800 | — | — |
| 2014-03-20 | $25.28 | $50.92 | 299,300 | — | — |
| 2014-03-19 | $25.05 | $50.45 | 362,400 | — | — |
| 2014-03-18 | $25.03 | $50.41 | 441,600 | — | — |
| 2014-03-17 | $24.65 | $49.65 | 506,600 | — | — |
| 2014-03-14 | $24.90 | $50.15 | 413,600 | — | — |
| 2014-03-13 | $24.61 | $49.57 | 392,100 | — | — |
| 2014-03-12 | $24.78 | $49.91 | 770,600 | — | — |
| 2014-03-11 | $25.26 | $50.88 | 493,100 | — | — |
| 2014-03-10 | $25.42 | $51.20 | 877,800 | — | — |
| 2014-03-07 | $25.27 | $50.90 | 650,500 | — | — |
| 2014-03-06 | $25.43 | $51.22 | 580,000 | — | — |
| 2014-03-05 | $25.55 | $51.46 | 647,700 | — | — |
| 2014-03-04 | $25.54 | $51.44 | 614,400 | — | — |
| 2014-03-03 | $25.58 | $51.52 | 425,400 | — | — |
| 2014-02-28 | $25.47 | $51.30 | 539,500 | — | — |
| 2014-02-27 | $25.60 | $51.56 | 654,300 | — | — |
| 2014-02-26 | $25.71 | $51.78 | 958,400 | — | — |
| 2014-02-25 | $26.18 | $52.73 | 724,400 | — | — |
| 2014-02-24 | $27.20 | $54.78 | 298,500 | — | — |
| 2014-02-21 | $27.15 | $54.68 | 458,100 | — | — |
| 2014-02-20 | $27.01 | $54.40 | 861,700 | — | — |
| 2014-02-19 | $27.68 | $55.75 | 1,058,900 | — | — |
| 2014-02-18 | $29.10 | $58.61 | 685,900 | — | — |
| 2014-02-14 | $28.14 | $56.68 | 356,300 | — | — |
| 2014-02-13 | $27.74 | $55.87 | 196,200 | — | — |
| 2014-02-12 | $27.59 | $55.57 | 231,300 | — | — |
| 2014-02-11 | $27.81 | $56.01 | 271,500 | — | — |
| 2014-02-10 | $28.09 | $56.58 | 295,000 | — | — |
| 2014-02-07 | $28.42 | $57.24 | 254,700 | — | — |
| 2014-02-06 | $27.76 | $55.91 | 167,700 | — | — |
| 2014-02-05 | $27.47 | $55.33 | 275,600 | — | — |
| 2014-02-04 | $27.79 | $55.97 | 234,000 | — | — |
| 2014-02-03 | $27.96 | $56.31 | 471,700 | — | — |
| 2014-01-31 | $29.07 | $58.55 | 299,400 | — | — |
| 2014-01-30 | $30.11 | $59.27 | 349,000 | — | — |
| 2014-01-29 | $29.74 | $58.54 | 367,600 | — | — |
| 2014-01-28 | $30.16 | $59.36 | 321,400 | — | — |
| 2014-01-27 | $29.84 | $58.73 | 220,000 | — | — |
| 2014-01-24 | $29.71 | $58.48 | 349,200 | — | — |
| 2014-01-23 | $30.51 | $60.05 | 318,900 | — | — |
| 2014-01-22 | $30.00 | $59.05 | 221,800 | — | — |
| 2014-01-21 | $29.83 | $58.71 | 313,200 | — | — |
| 2014-01-17 | $29.33 | $57.73 | 330,700 | — | — |
| 2014-01-16 | $29.15 | $57.38 | 227,300 | — | — |
| 2014-01-15 | $28.82 | $56.73 | 176,800 | — | — |
| 2014-01-14 | $28.50 | $56.10 | 314,900 | — | — |
| 2014-01-13 | $28.62 | $56.33 | 357,200 | — | — |
| 2014-01-10 | $29.83 | $58.71 | 337,000 | — | — |
| 2014-01-09 | $29.62 | $58.30 | 317,500 | — | — |
| 2014-01-08 | $28.95 | $56.98 | 284,800 | — | — |
| 2014-01-07 | $29.08 | $57.24 | 418,600 | — | — |
| 2014-01-06 | $28.32 | $55.74 | 380,400 | — | — |
| 2014-01-03 | $28.01 | $55.13 | 482,200 | — | — |
| 2014-01-02 | $27.27 | $53.68 | 540,900 | — | — |