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
- 1999-01-12 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 | $26.75 | $44.61 | 11,400 | — | — |
| 2014-12-30 | $26.86 | $44.79 | 7,600 | — | — |
| 2014-12-29 | $27.03 | $45.08 | 15,700 | — | — |
| 2014-12-26 | $26.94 | $44.93 | 6,300 | — | — |
| 2014-12-24 | $26.77 | $44.64 | 6,900 | — | — |
| 2014-12-23 | $26.82 | $44.73 | 24,300 | — | — |
| 2014-12-22 | $26.83 | $44.74 | 23,500 | — | — |
| 2014-12-19 | $26.49 | $44.18 | 47,500 | — | — |
| 2014-12-18 | $26.99 | $45.01 | 37,700 | — | — |
| 2014-12-17 | $26.22 | $43.73 | 28,000 | — | — |
| 2014-12-16 | $25.20 | $42.02 | 20,900 | — | — |
| 2014-12-15 | $25.11 | $41.87 | 35,700 | — | — |
| 2014-12-12 | $25.35 | $42.28 | 8,900 | — | — |
| 2014-12-11 | $25.65 | $42.78 | 10,800 | — | — |
| 2014-12-10 | $25.47 | $42.48 | 10,000 | — | — |
| 2014-12-09 | $26.22 | $43.73 | 15,100 | — | — |
| 2014-12-08 | $25.85 | $43.11 | 11,800 | — | — |
| 2014-12-05 | $26.15 | $43.61 | 10,600 | — | — |
| 2014-12-04 | $25.96 | $43.29 | 9,000 | — | — |
| 2014-12-03 | $26.19 | $43.68 | 14,600 | — | — |
| 2014-12-02 | $25.85 | $43.11 | 10,500 | — | — |
| 2014-12-01 | $25.18 | $41.99 | 9,200 | — | — |
| 2014-11-28 | $25.49 | $42.51 | 10,000 | — | — |
| 2014-11-26 | $25.98 | $43.33 | 9,800 | — | — |
| 2014-11-25 | $26.23 | $43.74 | 7,900 | — | — |
| 2014-11-24 | $26.17 | $43.64 | 10,400 | — | — |
| 2014-11-21 | $25.75 | $42.94 | 10,400 | — | — |
| 2014-11-20 | $25.94 | $43.26 | 10,200 | — | — |
| 2014-11-19 | $25.32 | $42.23 | 8,800 | — | — |
| 2014-11-18 | $26.32 | $43.89 | 10,600 | — | — |
| 2014-11-17 | $26.27 | $43.81 | 14,100 | — | — |
| 2014-11-14 | $26.54 | $44.26 | 11,000 | — | — |
| 2014-11-13 | $26.45 | $44.11 | 6,700 | — | — |
| 2014-11-12 | $26.37 | $43.98 | 16,400 | — | — |
| 2014-11-11 | $26.35 | $43.94 | 20,100 | — | — |
| 2014-11-10 | $26.39 | $44.01 | 20,200 | — | — |
| 2014-11-07 | $26.35 | $43.94 | 7,700 | — | — |
| 2014-11-06 | $26.39 | $44.01 | 14,000 | — | — |
| 2014-11-05 | $26.27 | $43.81 | 19,500 | — | — |
| 2014-11-04 | $26.22 | $43.73 | 15,300 | — | — |
| 2014-11-03 | $26.36 | $43.96 | 32,100 | — | — |
| 2014-10-31 | $26.26 | $43.79 | 36,900 | — | — |
| 2014-10-30 | $26.06 | $43.46 | 25,600 | — | — |
| 2014-10-29 | $26.20 | $43.69 | 24,700 | — | — |
| 2014-10-28 | $25.90 | $43.19 | 40,700 | — | — |
| 2014-10-27 | $24.86 | $41.46 | 9,800 | — | — |
| 2014-10-24 | $24.00 | $40.02 | 30,300 | — | — |
| 2014-10-23 | $23.99 | $40.01 | 19,700 | — | — |
| 2014-10-22 | $23.65 | $39.44 | 15,300 | — | — |
| 2014-10-21 | $23.99 | $40.01 | 14,900 | — | — |
| 2014-10-20 | $23.99 | $40.01 | 21,200 | — | — |
| 2014-10-17 | $24.01 | $40.04 | 16,900 | — | — |
| 2014-10-16 | $24.31 | $40.54 | 16,800 | — | — |
| 2014-10-15 | $24.35 | $40.61 | 28,000 | — | — |
| 2014-10-14 | $24.38 | $40.27 | 40,000 | — | — |
| 2014-10-13 | $23.99 | $39.63 | 32,100 | — | — |
| 2014-10-10 | $23.62 | $39.02 | 16,300 | — | — |
| 2014-10-09 | $23.85 | $39.40 | 17,100 | — | — |
| 2014-10-08 | $24.46 | $40.41 | 28,300 | — | — |
| 2014-10-07 | $23.62 | $39.02 | 34,800 | — | — |
| 2014-10-06 | $24.05 | $39.73 | 23,700 | — | — |
| 2014-10-03 | $23.94 | $39.55 | 14,400 | — | — |
| 2014-10-02 | $23.85 | $39.40 | 9,300 | — | — |
| 2014-10-01 | $23.31 | $38.51 | 43,600 | — | — |
| 2014-09-30 | $23.65 | $39.07 | 36,800 | — | — |
| 2014-09-29 | $23.98 | $39.61 | 9,600 | — | — |
| 2014-09-26 | $24.52 | $40.51 | 34,300 | — | — |
| 2014-09-25 | $23.93 | $39.53 | 28,300 | — | — |
| 2014-09-24 | $24.14 | $39.88 | 18,000 | — | — |
| 2014-09-23 | $24.00 | $39.65 | 25,100 | — | — |
| 2014-09-22 | $23.99 | $39.63 | 20,800 | — | — |
| 2014-09-19 | $24.40 | $40.31 | 37,400 | — | — |
| 2014-09-18 | $25.08 | $41.43 | 55,500 | — | — |
| 2014-09-17 | $24.78 | $40.93 | 7,000 | — | — |
| 2014-09-16 | $25.20 | $41.63 | 22,700 | — | — |
| 2014-09-15 | $25.01 | $41.31 | 19,400 | — | — |
| 2014-09-12 | $25.00 | $41.30 | 21,400 | — | — |
| 2014-09-11 | $25.17 | $41.58 | 7,800 | — | — |
| 2014-09-10 | $25.33 | $41.84 | 17,400 | — | — |
| 2014-09-09 | $24.99 | $41.28 | 12,400 | — | — |
| 2014-09-08 | $25.26 | $41.73 | 4,400 | — | — |
| 2014-09-05 | $25.12 | $41.50 | 10,000 | — | — |
| 2014-09-04 | $24.93 | $41.18 | 9,700 | — | — |
| 2014-09-03 | $24.94 | $41.20 | 13,100 | — | — |
| 2014-09-02 | $25.00 | $41.30 | 13,500 | — | — |
| 2014-08-29 | $24.86 | $41.07 | 21,000 | — | — |
| 2014-08-28 | $24.76 | $40.90 | 13,500 | — | — |
| 2014-08-27 | $24.73 | $40.85 | 11,500 | — | — |
| 2014-08-26 | $24.86 | $41.07 | 15,400 | — | — |
| 2014-08-25 | $24.79 | $40.95 | 44,000 | — | — |
| 2014-08-22 | $24.71 | $40.82 | 10,500 | — | — |
| 2014-08-21 | $24.71 | $40.82 | 8,700 | — | — |
| 2014-08-20 | $25.00 | $41.30 | 8,100 | — | — |
| 2014-08-19 | $25.37 | $41.91 | 22,200 | — | — |
| 2014-08-18 | $25.25 | $41.71 | 22,200 | — | — |
| 2014-08-15 | $24.77 | $40.92 | 39,400 | — | — |
| 2014-08-14 | $24.45 | $40.39 | 3,600 | — | — |
| 2014-08-13 | $24.30 | $40.14 | 10,700 | — | — |
| 2014-08-12 | $24.03 | $39.70 | 10,200 | — | — |
| 2014-08-11 | $23.99 | $39.63 | 8,500 | — | — |
| 2014-08-08 | $23.76 | $39.25 | 12,000 | — | — |
| 2014-08-07 | $23.69 | $39.13 | 19,800 | — | — |
| 2014-08-06 | $23.49 | $38.80 | 10,100 | — | — |
| 2014-08-05 | $23.30 | $38.49 | 11,800 | — | — |
| 2014-08-04 | $23.50 | $38.82 | 14,700 | — | — |
| 2014-08-01 | $23.34 | $38.56 | 21,000 | — | — |
| 2014-07-31 | $23.90 | $39.48 | 25,200 | — | — |
| 2014-07-30 | $24.04 | $39.71 | 43,600 | — | — |
| 2014-07-29 | $23.97 | $39.60 | 21,000 | — | — |
| 2014-07-28 | $23.70 | $39.15 | 33,500 | — | — |
| 2014-07-25 | $23.03 | $38.04 | 21,900 | — | — |
| 2014-07-24 | $23.50 | $38.82 | 22,500 | — | — |
| 2014-07-23 | $23.52 | $38.85 | 9,200 | — | — |
| 2014-07-22 | $23.53 | $38.87 | 17,100 | — | — |
| 2014-07-21 | $23.41 | $38.67 | 7,700 | — | — |
| 2014-07-18 | $23.72 | $39.18 | 41,500 | — | — |
| 2014-07-17 | $23.06 | $38.09 | 21,600 | — | — |
| 2014-07-16 | $23.35 | $38.57 | 11,100 | — | — |
| 2014-07-15 | $23.51 | $38.84 | 21,900 | — | — |
| 2014-07-14 | $23.72 | $38.80 | 17,900 | — | — |
| 2014-07-11 | $23.66 | $38.71 | 9,400 | — | — |
| 2014-07-10 | $23.63 | $38.66 | 24,900 | — | — |
| 2014-07-09 | $23.84 | $39.00 | 8,100 | — | — |
| 2014-07-08 | $23.81 | $38.95 | 20,100 | — | — |
| 2014-07-07 | $24.05 | $39.34 | 15,800 | — | — |
| 2014-07-03 | $24.40 | $39.92 | 15,100 | — | — |
| 2014-07-02 | $24.30 | $39.75 | 10,700 | — | — |
| 2014-07-01 | $24.47 | $40.03 | 43,300 | — | — |
| 2014-06-30 | $23.99 | $39.25 | 21,100 | — | — |
| 2014-06-27 | $24.36 | $39.85 | 73,300 | — | — |
| 2014-06-26 | $24.36 | $39.85 | 13,900 | — | — |
| 2014-06-25 | $24.31 | $39.77 | 7,500 | — | — |
| 2014-06-24 | $24.13 | $39.47 | 19,300 | — | — |
| 2014-06-23 | $24.28 | $39.72 | 6,800 | — | — |
| 2014-06-20 | $24.38 | $39.88 | 71,500 | — | — |
| 2014-06-19 | $24.01 | $39.28 | 22,000 | — | — |
| 2014-06-18 | $24.32 | $39.79 | 5,900 | — | — |
| 2014-06-17 | $24.32 | $39.79 | 31,500 | — | — |
| 2014-06-16 | $24.48 | $40.05 | 11,300 | — | — |
| 2014-06-13 | $24.16 | $39.52 | 12,100 | — | — |
| 2014-06-12 | $24.29 | $39.74 | 10,000 | — | — |
| 2014-06-11 | $24.57 | $40.19 | 18,100 | — | — |
| 2014-06-10 | $24.93 | $40.78 | 7,900 | — | — |
| 2014-06-09 | $24.96 | $40.83 | 20,700 | — | — |
| 2014-06-06 | $24.87 | $40.68 | 22,700 | — | — |
| 2014-06-05 | $24.23 | $39.64 | 27,400 | — | — |
| 2014-06-04 | $23.76 | $38.87 | 25,900 | — | — |
| 2014-06-03 | $23.62 | $38.64 | 90,700 | — | — |
| 2014-06-02 | $24.04 | $39.33 | 25,400 | — | — |
| 2014-05-30 | $24.61 | $40.26 | 22,600 | — | — |
| 2014-05-29 | $24.38 | $39.88 | 4,100 | — | — |
| 2014-05-28 | $24.39 | $39.90 | 15,200 | — | — |
| 2014-05-27 | $24.54 | $40.15 | 13,700 | — | — |
| 2014-05-23 | $24.15 | $39.51 | 10,200 | — | — |
| 2014-05-22 | $23.93 | $39.15 | 13,300 | — | — |
| 2014-05-21 | $23.73 | $38.82 | 19,300 | — | — |
| 2014-05-20 | $23.82 | $38.97 | 36,400 | — | — |
| 2014-05-19 | $24.26 | $39.69 | 9,700 | — | — |
| 2014-05-16 | $23.99 | $39.25 | 20,700 | — | — |
| 2014-05-15 | $23.28 | $38.08 | 19,800 | — | — |
| 2014-05-14 | $23.37 | $38.23 | 29,600 | — | — |
| 2014-05-13 | $24.11 | $39.44 | 25,000 | — | — |
| 2014-05-12 | $24.52 | $40.11 | 17,300 | — | — |
| 2014-05-09 | $23.80 | $38.93 | 55,800 | — | — |
| 2014-05-08 | $23.54 | $38.51 | 16,700 | — | — |
| 2014-05-07 | $23.74 | $38.84 | 23,600 | — | — |
| 2014-05-06 | $23.80 | $38.93 | 33,700 | — | — |
| 2014-05-05 | $24.05 | $39.34 | 19,700 | — | — |
| 2014-05-02 | $24.31 | $39.77 | 21,300 | — | — |
| 2014-05-01 | $24.33 | $39.80 | 44,300 | — | — |
| 2014-04-30 | $24.32 | $39.79 | 46,500 | — | — |
| 2014-04-29 | $23.77 | $38.89 | 16,000 | — | — |
| 2014-04-28 | $24.11 | $39.44 | 21,500 | — | — |
| 2014-04-25 | $24.34 | $39.82 | 25,600 | — | — |
| 2014-04-24 | $24.63 | $40.29 | 8,700 | — | — |
| 2014-04-23 | $24.64 | $40.31 | 15,400 | — | — |
| 2014-04-22 | $25.18 | $41.19 | 9,900 | — | — |
| 2014-04-21 | $25.10 | $41.06 | 7,100 | — | — |
| 2014-04-17 | $24.95 | $40.82 | 9,000 | — | — |
| 2014-04-16 | $24.62 | $40.28 | 12,800 | — | — |
| 2014-04-15 | $24.53 | $40.13 | 17,000 | — | — |
| 2014-04-14 | $24.79 | $40.18 | 17,800 | — | — |
| 2014-04-11 | $24.81 | $40.21 | 20,000 | — | — |
| 2014-04-10 | $25.04 | $40.58 | 38,800 | — | — |
| 2014-04-09 | $25.51 | $41.34 | 23,800 | — | — |
| 2014-04-08 | $25.59 | $41.47 | 21,400 | — | — |
| 2014-04-07 | $25.57 | $41.44 | 24,700 | — | — |
| 2014-04-04 | $26.26 | $42.56 | 24,200 | — | — |
| 2014-04-03 | $26.73 | $43.32 | 10,200 | — | — |
| 2014-04-02 | $27.35 | $44.33 | 18,800 | — | — |
| 2014-04-01 | $27.40 | $44.41 | 59,900 | — | — |
| 2014-03-31 | $26.71 | $43.29 | 31,300 | — | — |
| 2014-03-28 | $26.31 | $42.64 | 26,700 | — | — |
| 2014-03-27 | $26.19 | $42.45 | 19,200 | — | — |
| 2014-03-26 | $26.39 | $42.77 | 21,500 | — | — |
| 2014-03-25 | $26.97 | $43.71 | 19,900 | — | — |
| 2014-03-24 | $27.04 | $43.82 | 30,100 | — | — |
| 2014-03-21 | $26.70 | $43.27 | 35,400 | — | — |
| 2014-03-20 | $26.68 | $43.24 | 9,700 | — | — |
| 2014-03-19 | $25.67 | $41.60 | 39,200 | — | — |
| 2014-03-18 | $25.61 | $41.51 | 21,600 | — | — |
| 2014-03-17 | $25.99 | $42.12 | 18,800 | — | — |
| 2014-03-14 | $26.07 | $42.25 | 8,900 | — | — |
| 2014-03-13 | $26.38 | $42.75 | 6,500 | — | — |
| 2014-03-12 | $26.74 | $43.34 | 11,600 | — | — |
| 2014-03-11 | $26.60 | $43.11 | 20,500 | — | — |
| 2014-03-10 | $27.35 | $44.33 | 11,900 | — | — |
| 2014-03-07 | $26.93 | $43.65 | 9,400 | — | — |
| 2014-03-06 | $26.96 | $43.69 | 8,000 | — | — |
| 2014-03-05 | $26.93 | $43.65 | 8,100 | — | — |
| 2014-03-04 | $26.95 | $43.68 | 47,300 | — | — |
| 2014-03-03 | $26.73 | $43.32 | 19,400 | — | — |
| 2014-02-28 | $26.33 | $42.67 | 27,200 | — | — |
| 2014-02-27 | $26.54 | $43.01 | 14,300 | — | — |
| 2014-02-26 | $26.64 | $43.18 | 9,800 | — | — |
| 2014-02-25 | $26.27 | $42.58 | 8,200 | — | — |
| 2014-02-24 | $26.65 | $43.19 | 15,400 | — | — |
| 2014-02-21 | $26.60 | $43.11 | 33,200 | — | — |
| 2014-02-20 | $25.97 | $42.09 | 23,900 | — | — |
| 2014-02-19 | $25.72 | $41.69 | 26,400 | — | — |
| 2014-02-18 | $25.77 | $41.77 | 19,100 | — | — |
| 2014-02-14 | $25.52 | $41.36 | 14,200 | — | — |
| 2014-02-13 | $25.46 | $41.26 | 9,000 | — | — |
| 2014-02-12 | $25.17 | $40.79 | 23,900 | — | — |
| 2014-02-11 | $25.00 | $40.52 | 17,700 | — | — |
| 2014-02-10 | $24.94 | $40.42 | 26,600 | — | — |
| 2014-02-07 | $24.76 | $40.13 | 26,400 | — | — |
| 2014-02-06 | $24.77 | $40.15 | 27,000 | — | — |
| 2014-02-05 | $24.58 | $39.84 | 31,000 | — | — |
| 2014-02-04 | $24.77 | $40.15 | 27,700 | — | — |
| 2014-02-03 | $23.74 | $38.48 | 61,700 | — | — |
| 2014-01-31 | $24.60 | $39.87 | 44,300 | — | — |
| 2014-01-30 | $24.68 | $40.00 | 14,600 | — | — |
| 2014-01-29 | $24.63 | $39.92 | 20,200 | — | — |
| 2014-01-28 | $25.44 | $41.23 | 35,700 | — | — |
| 2014-01-27 | $25.11 | $40.70 | 25,100 | — | — |
| 2014-01-24 | $25.38 | $41.13 | 30,900 | — | — |
| 2014-01-23 | $25.31 | $41.02 | 35,400 | — | — |
| 2014-01-22 | $25.64 | $41.56 | 47,700 | — | — |
| 2014-01-21 | $25.32 | $41.04 | 21,700 | — | — |
| 2014-01-17 | $24.72 | $40.06 | 12,000 | — | — |
| 2014-01-16 | $24.89 | $40.34 | 10,800 | — | — |
| 2014-01-15 | $25.41 | $41.18 | 22,300 | — | — |
| 2014-01-14 | $25.14 | $40.37 | 14,100 | — | — |
| 2014-01-13 | $24.77 | $39.78 | 31,100 | — | — |
| 2014-01-10 | $24.81 | $39.84 | 17,100 | — | — |
| 2014-01-09 | $25.18 | $40.44 | 10,700 | — | — |
| 2014-01-08 | $24.90 | $39.99 | 16,300 | — | — |
| 2014-01-07 | $25.08 | $40.28 | 16,300 | — | — |
| 2014-01-06 | $25.00 | $40.15 | 21,100 | — | — |
| 2014-01-03 | $25.58 | $41.08 | 16,000 | — | — |
| 2014-01-02 | $25.71 | $41.29 | 55,000 | — | — |