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
- 1998-10-14 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 | $26.04 | $116.40 | 2,700 | — | — |
| 2014-12-30 | $26.03 | $116.35 | 1,800 | — | — |
| 2014-12-29 | $26.00 | $116.22 | 3,800 | — | — |
| 2014-12-26 | $26.17 | $116.98 | 2,200 | — | — |
| 2014-12-24 | $25.94 | $115.95 | 3,400 | — | — |
| 2014-12-23 | $26.14 | $116.85 | 7,900 | — | — |
| 2014-12-22 | $25.92 | $115.86 | 1,700 | — | — |
| 2014-12-19 | $26.07 | $116.53 | 5,100 | — | — |
| 2014-12-18 | $26.04 | $116.40 | 1,400 | — | — |
| 2014-12-17 | $25.88 | $115.68 | 3,700 | — | — |
| 2014-12-16 | $25.90 | $115.77 | 11,500 | — | — |
| 2014-12-15 | $25.90 | $115.77 | 3,600 | — | — |
| 2014-12-12 | $25.92 | $115.86 | 4,100 | — | — |
| 2014-12-11 | $25.87 | $115.64 | 3,800 | — | — |
| 2014-12-10 | $25.94 | $115.95 | 3,700 | — | — |
| 2014-12-09 | $25.94 | $115.95 | 6,200 | — | — |
| 2014-12-08 | $25.85 | $115.55 | 6,800 | — | — |
| 2014-12-05 | $25.82 | $115.42 | 1,100 | — | — |
| 2014-12-04 | $25.84 | $115.50 | 1,400 | — | — |
| 2014-12-03 | $25.90 | $115.77 | 6,100 | — | — |
| 2014-12-02 | $25.90 | $115.77 | 5,100 | — | — |
| 2014-12-01 | $25.95 | $116.00 | 4,900 | — | — |
| 2014-11-28 | $26.00 | $116.22 | 300 | — | — |
| 2014-11-26 | $25.99 | $116.18 | 6,200 | — | — |
| 2014-11-25 | $25.99 | $116.18 | 7,300 | — | — |
| 2014-11-24 | $25.95 | $116.00 | 6,300 | — | — |
| 2014-11-21 | $25.96 | $116.04 | 2,100 | — | — |
| 2014-11-20 | $26.00 | $116.22 | 5,000 | — | — |
| 2014-11-19 | $25.98 | $116.13 | 2,800 | — | — |
| 2014-11-18 | $25.96 | $116.04 | 1,600 | — | — |
| 2014-11-17 | $25.99 | $116.18 | 3,900 | — | — |
| 2014-11-14 | $25.93 | $115.91 | 8,100 | — | — |
| 2014-11-13 | $25.85 | $115.55 | 2,800 | — | — |
| 2014-11-12 | $25.84 | $115.50 | 2,000 | — | — |
| 2014-11-11 | $25.81 | $115.37 | 3,800 | — | — |
| 2014-11-10 | $25.85 | $115.55 | 600 | — | — |
| 2014-11-07 | $25.79 | $115.28 | 2,300 | — | — |
| 2014-11-06 | $25.93 | $115.91 | 6,300 | — | — |
| 2014-11-05 | $25.82 | $115.42 | 1,400 | — | — |
| 2014-11-04 | $25.76 | $115.15 | 4,000 | — | — |
| 2014-11-03 | $25.89 | $115.73 | 8,000 | — | — |
| 2014-10-31 | $25.84 | $115.50 | 1,200 | — | — |
| 2014-10-30 | $25.76 | $115.15 | 6,500 | — | — |
| 2014-10-29 | $25.72 | $114.97 | 2,900 | — | — |
| 2014-10-28 | $25.81 | $115.37 | 3,100 | — | — |
| 2014-10-27 | $25.69 | $114.83 | 5,700 | — | — |
| 2014-10-24 | $25.85 | $115.55 | 1,400 | — | — |
| 2014-10-23 | $25.76 | $115.15 | 2,200 | — | — |
| 2014-10-22 | $25.86 | $115.59 | 3,300 | — | — |
| 2014-10-21 | $25.69 | $114.83 | 6,800 | — | — |
| 2014-10-20 | $25.95 | $116.00 | 8,700 | — | — |
| 2014-10-17 | $25.71 | $114.92 | 9,700 | — | — |
| 2014-10-16 | $25.76 | $115.15 | 7,700 | — | — |
| 2014-10-15 | $25.80 | $115.33 | 5,600 | — | — |
| 2014-10-14 | $26.02 | $114.21 | 5,200 | — | — |
| 2014-10-13 | $26.04 | $114.30 | 5,300 | — | — |
| 2014-10-10 | $26.01 | $114.17 | 2,800 | — | — |
| 2014-10-09 | $25.87 | $113.55 | 2,700 | — | — |
| 2014-10-08 | $25.99 | $114.08 | 4,900 | — | — |
| 2014-10-07 | $25.88 | $113.60 | 2,000 | — | — |
| 2014-10-06 | $26.04 | $114.30 | 5,500 | — | — |
| 2014-10-03 | $25.95 | $113.91 | 3,200 | — | — |
| 2014-10-02 | $25.86 | $113.51 | 2,600 | — | — |
| 2014-10-01 | $25.86 | $113.51 | 3,000 | — | — |
| 2014-09-30 | $25.89 | $113.64 | 3,100 | — | — |
| 2014-09-29 | $25.86 | $113.51 | 3,800 | — | — |
| 2014-09-26 | $25.81 | $113.29 | 2,700 | — | — |
| 2014-09-25 | $25.90 | $113.69 | 5,000 | — | — |
| 2014-09-24 | $25.94 | $113.86 | 4,500 | — | — |
| 2014-09-23 | $25.91 | $113.73 | 3,400 | — | — |
| 2014-09-22 | $25.91 | $113.73 | 1,100 | — | — |
| 2014-09-19 | $25.91 | $113.73 | 4,500 | — | — |
| 2014-09-18 | $26.04 | $114.30 | 10,500 | — | — |
| 2014-09-17 | $25.76 | $113.07 | 5,700 | — | — |
| 2014-09-16 | $25.83 | $113.38 | 6,300 | — | — |
| 2014-09-15 | $25.76 | $113.07 | 4,300 | — | — |
| 2014-09-12 | $25.76 | $113.07 | 5,800 | — | — |
| 2014-09-11 | $25.83 | $113.38 | 5,600 | — | — |
| 2014-09-10 | $25.78 | $113.16 | 3,200 | — | — |
| 2014-09-09 | $25.80 | $113.25 | 4,200 | — | — |
| 2014-09-08 | $25.92 | $113.77 | 5,500 | — | — |
| 2014-09-05 | $25.89 | $113.64 | 4,800 | — | — |
| 2014-09-04 | $25.77 | $113.12 | 8,600 | — | — |
| 2014-09-03 | $25.81 | $113.29 | 7,400 | — | — |
| 2014-09-02 | $25.99 | $114.08 | 4,300 | — | — |
| 2014-08-29 | $25.99 | $114.08 | 5,600 | — | — |
| 2014-08-28 | $25.95 | $113.91 | 10,000 | — | — |
| 2014-08-27 | $25.93 | $113.82 | 9,800 | — | — |
| 2014-08-26 | $25.77 | $113.12 | 1,800 | — | — |
| 2014-08-25 | $25.80 | $113.25 | 8,600 | — | — |
| 2014-08-22 | $25.97 | $113.99 | 8,300 | — | — |
| 2014-08-21 | $25.78 | $113.16 | 2,100 | — | — |
| 2014-08-20 | $25.75 | $113.03 | 6,300 | — | — |
| 2014-08-19 | $25.76 | $113.07 | 5,900 | — | — |
| 2014-08-18 | $25.74 | $112.98 | 11,000 | — | — |
| 2014-08-15 | $25.75 | $113.03 | 7,100 | — | — |
| 2014-08-14 | $25.74 | $112.98 | 4,700 | — | — |
| 2014-08-13 | $25.82 | $113.34 | 4,800 | — | — |
| 2014-08-12 | $25.86 | $113.51 | 4,500 | — | — |
| 2014-08-11 | $25.78 | $113.16 | 6,200 | — | — |
| 2014-08-08 | $25.87 | $113.55 | 5,000 | — | — |
| 2014-08-07 | $25.80 | $113.25 | 9,500 | — | — |
| 2014-08-06 | $25.92 | $113.77 | 6,200 | — | — |
| 2014-08-05 | $26.03 | $114.26 | 5,500 | — | — |
| 2014-08-04 | $26.07 | $114.43 | 2,000 | — | — |
| 2014-08-01 | $26.02 | $114.21 | 5,600 | — | — |
| 2014-07-31 | $25.96 | $113.95 | 6,100 | — | — |
| 2014-07-30 | $25.92 | $113.77 | 5,600 | — | — |
| 2014-07-29 | $25.93 | $113.82 | 5,700 | — | — |
| 2014-07-28 | $25.90 | $113.69 | 3,900 | — | — |
| 2014-07-25 | $25.90 | $113.69 | 5,500 | — | — |
| 2014-07-24 | $25.90 | $113.69 | 3,400 | — | — |
| 2014-07-23 | $25.91 | $113.73 | 4,600 | — | — |
| 2014-07-22 | $25.91 | $113.73 | 6,700 | — | — |
| 2014-07-21 | $25.90 | $113.69 | 2,300 | — | — |
| 2014-07-18 | $25.90 | $113.69 | 3,000 | — | — |
| 2014-07-17 | $25.93 | $113.82 | 14,200 | — | — |
| 2014-07-16 | $25.86 | $113.51 | 6,600 | — | — |
| 2014-07-15 | $26.00 | $114.13 | 12,300 | — | — |
| 2014-07-14 | $26.12 | $112.59 | 6,600 | — | — |
| 2014-07-11 | $26.01 | $112.12 | 10,600 | — | — |
| 2014-07-10 | $25.97 | $111.95 | 11,200 | — | — |
| 2014-07-09 | $25.99 | $112.03 | 5,300 | — | — |
| 2014-07-08 | $25.96 | $111.90 | 7,900 | — | — |
| 2014-07-07 | $25.95 | $111.86 | 6,600 | — | — |
| 2014-07-03 | $26.00 | $112.08 | 3,900 | — | — |
| 2014-07-02 | $26.00 | $112.08 | 6,900 | — | — |
| 2014-07-01 | $26.00 | $112.08 | 7,700 | — | — |
| 2014-06-30 | $25.99 | $112.03 | 3,300 | — | — |
| 2014-06-27 | $25.99 | $112.03 | 1,500 | — | — |
| 2014-06-26 | $25.92 | $111.73 | 400 | — | — |
| 2014-06-25 | $26.00 | $112.08 | 4,700 | — | — |
| 2014-06-24 | $25.94 | $111.82 | 5,200 | — | — |
| 2014-06-23 | $25.93 | $111.77 | 4,300 | — | — |
| 2014-06-20 | $25.86 | $111.47 | 2,900 | — | — |
| 2014-06-19 | $25.88 | $111.56 | 3,300 | — | — |
| 2014-06-18 | $25.85 | $111.43 | 6,300 | — | — |
| 2014-06-17 | $25.85 | $111.43 | 1,000 | — | — |
| 2014-06-16 | $25.83 | $111.34 | 0 | — | — |
| 2014-06-13 | $25.83 | $111.34 | 4,700 | — | — |
| 2014-06-12 | $25.79 | $111.17 | 5,200 | — | — |
| 2014-06-11 | $25.67 | $110.65 | 5,800 | — | — |
| 2014-06-10 | $25.65 | $110.57 | 1,700 | — | — |
| 2014-06-09 | $25.70 | $110.78 | 1,700 | — | — |
| 2014-06-06 | $25.72 | $110.87 | 3,900 | — | — |
| 2014-06-05 | $25.78 | $111.13 | 4,200 | — | — |
| 2014-06-04 | $25.83 | $111.34 | 7,000 | — | — |
| 2014-06-03 | $25.79 | $111.17 | 10,000 | — | — |
| 2014-06-02 | $25.82 | $111.30 | 8,000 | — | — |
| 2014-05-30 | $25.79 | $111.17 | 1,300 | — | — |
| 2014-05-29 | $25.79 | $111.17 | 1,700 | — | — |
| 2014-05-28 | $25.82 | $111.30 | 3,100 | — | — |
| 2014-05-27 | $25.79 | $111.17 | 7,400 | — | — |
| 2014-05-23 | $25.78 | $111.13 | 1,300 | — | — |
| 2014-05-22 | $25.79 | $111.17 | 6,100 | — | — |
| 2014-05-21 | $25.80 | $111.21 | 2,400 | — | — |
| 2014-05-20 | $25.80 | $111.21 | 2,200 | — | — |
| 2014-05-19 | $25.79 | $111.17 | 4,600 | — | — |
| 2014-05-16 | $25.81 | $111.26 | 5,900 | — | — |
| 2014-05-15 | $25.81 | $111.26 | 6,600 | — | — |
| 2014-05-14 | $25.72 | $110.87 | 7,700 | — | — |
| 2014-05-13 | $25.79 | $111.17 | 4,200 | — | — |
| 2014-05-12 | $25.78 | $111.13 | 3,600 | — | — |
| 2014-05-09 | $25.77 | $111.08 | 2,000 | — | — |
| 2014-05-08 | $25.73 | $110.91 | 5,700 | — | — |
| 2014-05-07 | $25.70 | $110.78 | 3,300 | — | — |
| 2014-05-06 | $25.79 | $111.17 | 7,100 | — | — |
| 2014-05-05 | $25.83 | $111.34 | 6,500 | — | — |
| 2014-05-02 | $25.73 | $110.91 | 3,100 | — | — |
| 2014-05-01 | $25.86 | $111.47 | 4,300 | — | — |
| 2014-04-30 | $25.83 | $111.34 | 6,800 | — | — |
| 2014-04-29 | $25.59 | $110.31 | 5,400 | — | — |
| 2014-04-28 | $25.58 | $110.27 | 3,400 | — | — |
| 2014-04-25 | $25.44 | $109.66 | 5,900 | — | — |
| 2014-04-24 | $25.42 | $109.58 | 11,000 | — | — |
| 2014-04-23 | $25.61 | $110.40 | 4,700 | — | — |
| 2014-04-22 | $25.74 | $110.96 | 4,300 | — | — |
| 2014-04-21 | $25.75 | $111.00 | 2,700 | — | — |
| 2014-04-17 | $25.67 | $110.65 | 13,800 | — | — |
| 2014-04-16 | $25.77 | $111.08 | 1,300 | — | — |
| 2014-04-15 | $25.71 | $110.83 | 5,000 | — | — |
| 2014-04-14 | $25.67 | $110.65 | 13,200 | — | — |
| 2014-04-11 | $25.92 | $109.71 | 4,200 | — | — |
| 2014-04-10 | $25.94 | $109.79 | 2,600 | — | — |
| 2014-04-09 | $25.91 | $109.67 | 4,700 | — | — |
| 2014-04-08 | $25.87 | $109.50 | 7,300 | — | — |
| 2014-04-07 | $25.79 | $109.16 | 5,800 | — | — |
| 2014-04-04 | $25.87 | $109.50 | 18,200 | — | — |
| 2014-04-03 | $25.71 | $108.82 | 5,000 | — | — |
| 2014-04-02 | $25.73 | $108.91 | 5,800 | — | — |
| 2014-04-01 | $25.68 | $108.69 | 5,100 | — | — |
| 2014-03-31 | $25.70 | $108.78 | 4,000 | — | — |
| 2014-03-28 | $25.67 | $108.65 | 5,400 | — | — |
| 2014-03-27 | $25.65 | $108.57 | 5,400 | — | — |
| 2014-03-26 | $25.50 | $107.93 | 10,100 | — | — |
| 2014-03-25 | $25.55 | $108.14 | 7,800 | — | — |
| 2014-03-24 | $25.64 | $108.52 | 1,500 | — | — |
| 2014-03-21 | $25.63 | $108.48 | 2,300 | — | — |
| 2014-03-20 | $25.66 | $108.61 | 5,700 | — | — |
| 2014-03-19 | $25.68 | $108.69 | 11,500 | — | — |
| 2014-03-18 | $25.64 | $108.52 | 6,900 | — | — |
| 2014-03-17 | $25.52 | $108.02 | 3,000 | — | — |
| 2014-03-14 | $25.51 | $107.97 | 6,000 | — | — |
| 2014-03-13 | $25.49 | $107.89 | 7,300 | — | — |
| 2014-03-12 | $25.48 | $107.85 | 9,900 | — | — |
| 2014-03-11 | $25.37 | $107.38 | 5,400 | — | — |
| 2014-03-10 | $25.45 | $107.72 | 5,600 | — | — |
| 2014-03-07 | $25.44 | $107.68 | 5,500 | — | — |
| 2014-03-06 | $25.45 | $107.72 | 6,900 | — | — |
| 2014-03-05 | $25.42 | $107.59 | 3,800 | — | — |
| 2014-03-04 | $25.56 | $108.19 | 4,100 | — | — |
| 2014-03-03 | $25.55 | $108.14 | 9,700 | — | — |
| 2014-02-28 | $25.42 | $107.59 | 4,400 | — | — |
| 2014-02-27 | $25.35 | $107.30 | 5,300 | — | — |
| 2014-02-26 | $25.37 | $107.38 | 5,300 | — | — |
| 2014-02-25 | $25.39 | $107.47 | 6,300 | — | — |
| 2014-02-24 | $25.38 | $107.42 | 5,400 | — | — |
| 2014-02-21 | $25.35 | $107.30 | 4,400 | — | — |
| 2014-02-20 | $25.43 | $107.64 | 2,000 | — | — |
| 2014-02-19 | $25.37 | $107.38 | 10,300 | — | — |
| 2014-02-18 | $25.41 | $107.55 | 5,400 | — | — |
| 2014-02-14 | $25.41 | $107.55 | 6,100 | — | — |
| 2014-02-13 | $25.40 | $107.51 | 2,800 | — | — |
| 2014-02-12 | $25.51 | $107.97 | 3,900 | — | — |
| 2014-02-11 | $25.67 | $108.65 | 1,600 | — | — |
| 2014-02-10 | $25.47 | $107.80 | 3,200 | — | — |
| 2014-02-07 | $25.47 | $107.80 | 4,400 | — | — |
| 2014-02-06 | $25.36 | $107.34 | 4,800 | — | — |
| 2014-02-05 | $25.48 | $107.85 | 3,900 | — | — |
| 2014-02-04 | $25.45 | $107.72 | 6,800 | — | — |
| 2014-02-03 | $25.48 | $107.85 | 9,000 | — | — |
| 2014-01-31 | $25.46 | $107.76 | 11,000 | — | — |
| 2014-01-30 | $25.39 | $107.47 | 4,000 | — | — |
| 2014-01-29 | $25.32 | $107.17 | 6,900 | — | — |
| 2014-01-28 | $25.25 | $106.87 | 5,600 | — | — |
| 2014-01-27 | $25.33 | $107.21 | 7,300 | — | — |
| 2014-01-24 | $25.34 | $107.25 | 5,700 | — | — |
| 2014-01-23 | $25.26 | $106.92 | 4,300 | — | — |
| 2014-01-22 | $25.25 | $106.87 | 4,400 | — | — |
| 2014-01-21 | $25.26 | $106.92 | 5,800 | — | — |
| 2014-01-17 | $25.25 | $106.87 | 2,700 | — | — |
| 2014-01-16 | $25.33 | $107.21 | 5,800 | — | — |
| 2014-01-15 | $25.26 | $106.92 | 11,700 | — | — |
| 2014-01-14 | $25.59 | $106.33 | 5,900 | — | — |
| 2014-01-13 | $25.48 | $105.87 | 6,400 | — | — |
| 2014-01-10 | $25.60 | $106.37 | 6,800 | — | — |
| 2014-01-09 | $25.46 | $105.79 | 4,400 | — | — |
| 2014-01-08 | $25.46 | $105.79 | 3,800 | — | — |
| 2014-01-07 | $25.37 | $105.41 | 6,200 | — | — |
| 2014-01-06 | $25.30 | $105.12 | 7,600 | — | — |
| 2014-01-03 | $25.26 | $104.96 | 10,500 | — | — |
| 2014-01-02 | $25.32 | $105.21 | 6,500 | — | — |