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
- 1998-04-24 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 | $30.32 | $30.32 | 40,700 | — | — |
| 2014-12-30 | $31.19 | $31.19 | 20,700 | — | — |
| 2014-12-29 | $31.81 | $31.81 | 31,800 | — | — |
| 2014-12-26 | $32.03 | $32.03 | 23,700 | — | — |
| 2014-12-24 | $31.91 | $31.91 | 10,800 | — | — |
| 2014-12-23 | $31.52 | $31.52 | 22,300 | — | — |
| 2014-12-22 | $31.58 | $31.58 | 27,300 | — | — |
| 2014-12-19 | $31.35 | $31.35 | 82,100 | — | — |
| 2014-12-18 | $30.96 | $30.96 | 38,700 | — | — |
| 2014-12-17 | $30.83 | $30.83 | 49,400 | — | — |
| 2014-12-16 | $29.76 | $29.76 | 55,500 | — | — |
| 2014-12-15 | $29.35 | $29.35 | 39,600 | — | — |
| 2014-12-12 | $29.03 | $29.03 | 48,400 | — | — |
| 2014-12-11 | $29.34 | $29.34 | 72,100 | — | — |
| 2014-12-10 | $29.91 | $29.91 | 59,800 | — | — |
| 2014-12-09 | $30.46 | $30.46 | 114,200 | — | — |
| 2014-12-08 | $29.91 | $29.91 | 75,100 | — | — |
| 2014-12-05 | $30.26 | $30.26 | 45,100 | — | — |
| 2014-12-04 | $29.89 | $29.89 | 41,200 | — | — |
| 2014-12-03 | $30.77 | $30.77 | 45,500 | — | — |
| 2014-12-02 | $30.32 | $30.32 | 60,000 | — | — |
| 2014-12-01 | $30.20 | $30.20 | 62,900 | — | — |
| 2014-11-28 | $29.75 | $29.75 | 29,700 | — | — |
| 2014-11-26 | $30.77 | $30.77 | 50,700 | — | — |
| 2014-11-25 | $30.65 | $30.65 | 42,700 | — | — |
| 2014-11-24 | $30.69 | $30.69 | 102,600 | — | — |
| 2014-11-21 | $29.88 | $29.88 | 50,700 | — | — |
| 2014-11-20 | $30.97 | $30.97 | 44,500 | — | — |
| 2014-11-19 | $31.01 | $31.01 | 104,500 | — | — |
| 2014-11-18 | $31.40 | $31.40 | 122,600 | — | — |
| 2014-11-17 | $30.83 | $30.83 | 70,300 | — | — |
| 2014-11-14 | $31.74 | $31.74 | 70,400 | — | — |
| 2014-11-13 | $31.90 | $31.90 | 120,200 | — | — |
| 2014-11-12 | $31.36 | $31.36 | 268,300 | — | — |
| 2014-11-11 | $30.85 | $30.85 | 270,400 | — | — |
| 2014-11-10 | $30.92 | $30.92 | 203,600 | — | — |
| 2014-11-07 | $31.11 | $31.11 | 62,700 | — | — |
| 2014-11-06 | $31.84 | $31.84 | 85,400 | — | — |
| 2014-11-05 | $31.45 | $31.45 | 59,800 | — | — |
| 2014-11-04 | $31.67 | $31.67 | 64,500 | — | — |
| 2014-11-03 | $32.28 | $32.28 | 149,400 | — | — |
| 2014-10-31 | $30.00 | $30.00 | 124,600 | — | — |
| 2014-10-30 | $29.98 | $29.98 | 85,700 | — | — |
| 2014-10-29 | $29.96 | $29.96 | 64,000 | — | — |
| 2014-10-28 | $30.20 | $30.20 | 121,100 | — | — |
| 2014-10-27 | $29.45 | $29.45 | 136,400 | — | — |
| 2014-10-24 | $28.82 | $28.82 | 72,200 | — | — |
| 2014-10-23 | $28.65 | $28.65 | 128,100 | — | — |
| 2014-10-22 | $26.99 | $26.99 | 56,000 | — | — |
| 2014-10-21 | $27.52 | $27.52 | 42,600 | — | — |
| 2014-10-20 | $26.89 | $26.89 | 60,600 | — | — |
| 2014-10-17 | $26.48 | $26.48 | 81,800 | — | — |
| 2014-10-16 | $26.06 | $26.06 | 138,900 | — | — |
| 2014-10-15 | $25.68 | $25.68 | 137,000 | — | — |
| 2014-10-14 | $25.16 | $25.16 | 175,300 | — | — |
| 2014-10-13 | $24.93 | $24.93 | 118,500 | — | — |
| 2014-10-10 | $24.85 | $24.85 | 76,900 | — | — |
| 2014-10-09 | $25.21 | $25.21 | 177,300 | — | — |
| 2014-10-08 | $25.04 | $25.04 | 86,000 | — | — |
| 2014-10-07 | $24.94 | $24.94 | 88,700 | — | — |
| 2014-10-06 | $25.26 | $25.26 | 64,500 | — | — |
| 2014-10-03 | $25.65 | $25.65 | 49,200 | — | — |
| 2014-10-02 | $25.31 | $25.31 | 54,400 | — | — |
| 2014-10-01 | $25.37 | $25.37 | 67,500 | — | — |
| 2014-09-30 | $25.43 | $25.43 | 67,600 | — | — |
| 2014-09-29 | $25.98 | $25.98 | 69,400 | — | — |
| 2014-09-26 | $25.99 | $25.99 | 72,700 | — | — |
| 2014-09-25 | $25.55 | $25.55 | 89,000 | — | — |
| 2014-09-24 | $25.82 | $25.82 | 68,900 | — | — |
| 2014-09-23 | $25.69 | $25.69 | 67,900 | — | — |
| 2014-09-22 | $25.91 | $25.91 | 80,300 | — | — |
| 2014-09-19 | $25.99 | $25.99 | 64,400 | — | — |
| 2014-09-18 | $26.17 | $26.17 | 86,300 | — | — |
| 2014-09-17 | $25.94 | $25.94 | 97,700 | — | — |
| 2014-09-16 | $25.83 | $25.83 | 101,300 | — | — |
| 2014-09-15 | $25.42 | $25.42 | 99,900 | — | — |
| 2014-09-12 | $27.13 | $27.13 | 49,500 | — | — |
| 2014-09-11 | $27.95 | $27.95 | 51,900 | — | — |
| 2014-09-10 | $27.66 | $27.66 | 36,900 | — | — |
| 2014-09-09 | $27.13 | $27.13 | 60,500 | — | — |
| 2014-09-08 | $27.44 | $27.44 | 63,600 | — | — |
| 2014-09-05 | $27.72 | $27.72 | 59,900 | — | — |
| 2014-09-04 | $27.00 | $27.00 | 64,800 | — | — |
| 2014-09-03 | $27.02 | $27.02 | 57,400 | — | — |
| 2014-09-02 | $26.96 | $26.96 | 72,400 | — | — |
| 2014-08-29 | $26.91 | $26.91 | 36,600 | — | — |
| 2014-08-28 | $26.89 | $26.89 | 28,700 | — | — |
| 2014-08-27 | $26.98 | $26.98 | 78,800 | — | — |
| 2014-08-26 | $26.72 | $26.72 | 74,800 | — | — |
| 2014-08-25 | $26.45 | $26.45 | 75,600 | — | — |
| 2014-08-22 | $26.62 | $26.62 | 110,800 | — | — |
| 2014-08-21 | $27.04 | $27.04 | 75,400 | — | — |
| 2014-08-20 | $27.09 | $27.09 | 71,400 | — | — |
| 2014-08-19 | $27.25 | $27.25 | 145,500 | — | — |
| 2014-08-18 | $27.16 | $27.16 | 126,700 | — | — |
| 2014-08-15 | $26.70 | $26.70 | 67,800 | — | — |
| 2014-08-14 | $26.50 | $26.50 | 103,700 | — | — |
| 2014-08-13 | $26.54 | $26.54 | 63,300 | — | — |
| 2014-08-12 | $25.45 | $25.45 | 91,600 | — | — |
| 2014-08-11 | $24.93 | $24.93 | 146,200 | — | — |
| 2014-08-08 | $24.42 | $24.42 | 56,900 | — | — |
| 2014-08-07 | $24.38 | $24.38 | 71,200 | — | — |
| 2014-08-06 | $24.49 | $24.49 | 43,500 | — | — |
| 2014-08-05 | $24.65 | $24.65 | 32,400 | — | — |
| 2014-08-04 | $24.70 | $24.70 | 61,600 | — | — |
| 2014-08-01 | $23.71 | $23.71 | 31,400 | — | — |
| 2014-07-31 | $23.88 | $23.88 | 53,500 | — | — |
| 2014-07-30 | $24.13 | $24.13 | 73,200 | — | — |
| 2014-07-29 | $24.07 | $24.07 | 65,900 | — | — |
| 2014-07-28 | $24.03 | $24.03 | 55,200 | — | — |
| 2014-07-25 | $23.82 | $23.82 | 26,100 | — | — |
| 2014-07-24 | $23.94 | $23.94 | 52,300 | — | — |
| 2014-07-23 | $23.89 | $23.89 | 16,700 | — | — |
| 2014-07-22 | $23.81 | $23.81 | 21,900 | — | — |
| 2014-07-21 | $23.83 | $23.83 | 16,700 | — | — |
| 2014-07-18 | $23.90 | $23.90 | 43,200 | — | — |
| 2014-07-17 | $23.54 | $23.54 | 17,400 | — | — |
| 2014-07-16 | $23.82 | $23.82 | 21,000 | — | — |
| 2014-07-15 | $24.42 | $24.42 | 24,700 | — | — |
| 2014-07-14 | $24.64 | $24.64 | 19,500 | — | — |
| 2014-07-11 | $24.38 | $24.38 | 13,600 | — | — |
| 2014-07-10 | $24.34 | $24.34 | 24,700 | — | — |
| 2014-07-09 | $24.37 | $24.37 | 11,600 | — | — |
| 2014-07-08 | $24.27 | $24.27 | 25,800 | — | — |
| 2014-07-07 | $24.45 | $24.45 | 23,400 | — | — |
| 2014-07-03 | $24.88 | $24.88 | 13,200 | — | — |
| 2014-07-02 | $24.15 | $24.15 | 36,900 | — | — |
| 2014-07-01 | $23.78 | $23.78 | 45,700 | — | — |
| 2014-06-30 | $23.05 | $23.05 | 32,700 | — | — |
| 2014-06-27 | $23.03 | $23.03 | 88,500 | — | — |
| 2014-06-26 | $22.59 | $22.59 | 15,500 | — | — |
| 2014-06-25 | $22.75 | $22.75 | 25,200 | — | — |
| 2014-06-24 | $22.85 | $22.85 | 20,000 | — | — |
| 2014-06-23 | $23.04 | $23.04 | 18,500 | — | — |
| 2014-06-20 | $23.00 | $23.00 | 55,900 | — | — |
| 2014-06-19 | $22.50 | $22.50 | 20,400 | — | — |
| 2014-06-18 | $22.52 | $22.52 | 29,100 | — | — |
| 2014-06-17 | $22.38 | $22.38 | 36,800 | — | — |
| 2014-06-16 | $21.75 | $21.75 | 44,200 | — | — |
| 2014-06-13 | $22.15 | $22.15 | 14,100 | — | — |
| 2014-06-12 | $22.33 | $22.33 | 16,200 | — | — |
| 2014-06-11 | $22.60 | $22.60 | 15,000 | — | — |
| 2014-06-10 | $22.79 | $22.79 | 10,600 | — | — |
| 2014-06-09 | $22.72 | $22.72 | 14,000 | — | — |
| 2014-06-06 | $22.46 | $22.46 | 24,000 | — | — |
| 2014-06-05 | $22.39 | $22.39 | 26,100 | — | — |
| 2014-06-04 | $22.34 | $22.34 | 23,500 | — | — |
| 2014-06-03 | $22.37 | $22.37 | 23,900 | — | — |
| 2014-06-02 | $22.27 | $22.27 | 20,500 | — | — |
| 2014-05-30 | $22.40 | $22.40 | 24,600 | — | — |
| 2014-05-29 | $22.32 | $22.32 | 38,000 | — | — |
| 2014-05-28 | $22.15 | $22.15 | 43,400 | — | — |
| 2014-05-27 | $22.11 | $22.11 | 28,100 | — | — |
| 2014-05-23 | $21.46 | $21.46 | 28,400 | — | — |
| 2014-05-22 | $21.24 | $21.24 | 35,300 | — | — |
| 2014-05-21 | $20.59 | $20.59 | 22,000 | — | — |
| 2014-05-20 | $20.54 | $20.54 | 33,900 | — | — |
| 2014-05-19 | $20.98 | $20.98 | 100,400 | — | — |
| 2014-05-16 | $20.46 | $20.46 | 65,200 | — | — |
| 2014-05-15 | $20.40 | $20.40 | 56,700 | — | — |
| 2014-05-14 | $20.52 | $20.52 | 38,800 | — | — |
| 2014-05-13 | $20.84 | $20.84 | 37,800 | — | — |
| 2014-05-12 | $20.87 | $20.87 | 53,000 | — | — |
| 2014-05-09 | $20.90 | $20.90 | 39,000 | — | — |
| 2014-05-08 | $20.75 | $20.75 | 50,800 | — | — |
| 2014-05-07 | $20.89 | $20.89 | 32,400 | — | — |
| 2014-05-06 | $20.73 | $20.73 | 35,500 | — | — |
| 2014-05-05 | $21.09 | $21.09 | 27,600 | — | — |
| 2014-05-02 | $21.42 | $21.42 | 21,500 | — | — |
| 2014-05-01 | $21.51 | $21.51 | 38,000 | — | — |
| 2014-04-30 | $21.77 | $21.77 | 42,600 | — | — |
| 2014-04-29 | $21.70 | $21.70 | 51,300 | — | — |
| 2014-04-28 | $21.47 | $21.47 | 57,000 | — | — |
| 2014-04-25 | $21.77 | $21.77 | 48,900 | — | — |
| 2014-04-24 | $22.30 | $22.30 | 122,300 | — | — |
| 2014-04-23 | $21.39 | $21.39 | 76,900 | — | — |
| 2014-04-22 | $20.95 | $20.95 | 52,700 | — | — |
| 2014-04-21 | $20.49 | $20.49 | 56,100 | — | — |
| 2014-04-17 | $19.73 | $19.73 | 45,200 | — | — |
| 2014-04-16 | $19.70 | $19.70 | 61,300 | — | — |
| 2014-04-15 | $19.89 | $19.89 | 34,900 | — | — |
| 2014-04-14 | $19.71 | $19.71 | 61,500 | — | — |
| 2014-04-11 | $20.13 | $20.13 | 25,800 | — | — |
| 2014-04-10 | $20.95 | $20.95 | 29,300 | — | — |
| 2014-04-09 | $21.65 | $21.65 | 24,000 | — | — |
| 2014-04-08 | $21.60 | $21.60 | 30,200 | — | — |
| 2014-04-07 | $21.76 | $21.76 | 18,500 | — | — |
| 2014-04-04 | $22.00 | $22.00 | 24,500 | — | — |
| 2014-04-03 | $22.59 | $22.59 | 20,700 | — | — |
| 2014-04-02 | $22.43 | $22.43 | 14,500 | — | — |
| 2014-04-01 | $22.34 | $22.34 | 38,400 | — | — |
| 2014-03-31 | $21.97 | $21.97 | 107,200 | — | — |
| 2014-03-28 | $21.73 | $21.73 | 64,900 | — | — |
| 2014-03-27 | $21.61 | $21.61 | 28,200 | — | — |
| 2014-03-26 | $21.89 | $21.89 | 25,200 | — | — |
| 2014-03-25 | $21.96 | $21.96 | 85,200 | — | — |
| 2014-03-24 | $21.53 | $21.53 | 37,700 | — | — |
| 2014-03-21 | $21.84 | $21.84 | 43,900 | — | — |
| 2014-03-20 | $22.17 | $22.17 | 14,000 | — | — |
| 2014-03-19 | $22.48 | $22.48 | 8,100 | — | — |
| 2014-03-18 | $22.67 | $22.67 | 26,500 | — | — |
| 2014-03-17 | $22.54 | $22.54 | 16,000 | — | — |
| 2014-03-14 | $21.99 | $21.99 | 12,600 | — | — |
| 2014-03-13 | $22.11 | $22.11 | 10,900 | — | — |
| 2014-03-12 | $22.58 | $22.58 | 13,900 | — | — |
| 2014-03-11 | $22.22 | $22.22 | 27,100 | — | — |
| 2014-03-10 | $22.66 | $22.66 | 23,000 | — | — |
| 2014-03-07 | $22.97 | $22.97 | 9,100 | — | — |
| 2014-03-06 | $23.00 | $23.00 | 27,000 | — | — |
| 2014-03-05 | $22.54 | $22.54 | 25,600 | — | — |
| 2014-03-04 | $22.90 | $22.90 | 47,900 | — | — |
| 2014-03-03 | $22.95 | $22.95 | 14,900 | — | — |
| 2014-02-28 | $23.37 | $23.37 | 40,500 | — | — |
| 2014-02-27 | $23.08 | $23.08 | 67,400 | — | — |
| 2014-02-26 | $23.17 | $23.17 | 29,700 | — | — |
| 2014-02-25 | $22.99 | $22.99 | 19,600 | — | — |
| 2014-02-24 | $23.34 | $23.34 | 60,900 | — | — |
| 2014-02-21 | $22.44 | $22.44 | 44,400 | — | — |
| 2014-02-20 | $22.08 | $22.08 | 63,400 | — | — |
| 2014-02-19 | $21.26 | $21.26 | 30,300 | — | — |
| 2014-02-18 | $21.42 | $21.42 | 111,600 | — | — |
| 2014-02-14 | $20.90 | $20.90 | 16,300 | — | — |
| 2014-02-13 | $21.02 | $21.02 | 28,000 | — | — |
| 2014-02-12 | $19.26 | $19.26 | 13,300 | — | — |
| 2014-02-11 | $19.10 | $19.10 | 18,600 | — | — |
| 2014-02-10 | $19.13 | $19.13 | 25,200 | — | — |
| 2014-02-07 | $19.23 | $19.23 | 39,300 | — | — |
| 2014-02-06 | $19.09 | $19.09 | 70,700 | — | — |
| 2014-02-05 | $18.40 | $18.40 | 32,100 | — | — |
| 2014-02-04 | $18.62 | $18.62 | 41,700 | — | — |
| 2014-02-03 | $18.67 | $18.67 | 48,300 | — | — |
| 2014-01-31 | $18.86 | $18.86 | 61,100 | — | — |
| 2014-01-30 | $19.27 | $19.27 | 35,300 | — | — |
| 2014-01-29 | $18.94 | $18.94 | 32,900 | — | — |
| 2014-01-28 | $19.16 | $19.16 | 41,900 | — | — |
| 2014-01-27 | $19.47 | $19.47 | 13,600 | — | — |
| 2014-01-24 | $19.79 | $19.79 | 65,500 | — | — |
| 2014-01-23 | $21.05 | $21.05 | 8,100 | — | — |
| 2014-01-22 | $21.20 | $21.20 | 12,400 | — | — |
| 2014-01-21 | $21.28 | $21.28 | 67,300 | — | — |
| 2014-01-17 | $20.76 | $20.76 | 13,800 | — | — |
| 2014-01-16 | $20.87 | $20.87 | 15,400 | — | — |
| 2014-01-15 | $20.20 | $20.20 | 36,000 | — | — |
| 2014-01-14 | $20.02 | $20.02 | 26,600 | — | — |
| 2014-01-13 | $19.97 | $19.97 | 24,100 | — | — |
| 2014-01-10 | $19.86 | $19.86 | 15,500 | — | — |
| 2014-01-09 | $20.46 | $20.46 | 23,900 | — | — |
| 2014-01-08 | $19.92 | $19.92 | 25,600 | — | — |
| 2014-01-07 | $19.75 | $19.75 | 18,000 | — | — |
| 2014-01-06 | $19.62 | $19.62 | 17,400 | — | — |
| 2014-01-03 | $20.15 | $20.15 | 28,600 | — | — |
| 2014-01-02 | $19.91 | $19.91 | 29,100 | — | — |