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
- 2006-10-25 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 | $28.40 | $36.48 | 745,200 | — | — |
| 2014-12-30 | $28.77 | $36.96 | 330,100 | — | — |
| 2014-12-29 | $28.74 | $36.92 | 418,700 | — | — |
| 2014-12-26 | $28.76 | $36.95 | 280,900 | — | — |
| 2014-12-24 | $28.75 | $36.66 | 680,600 | — | — |
| 2014-12-23 | $28.88 | $36.83 | 438,300 | — | — |
| 2014-12-22 | $28.71 | $36.61 | 476,500 | — | — |
| 2014-12-19 | $28.20 | $35.96 | 1,672,400 | — | — |
| 2014-12-18 | $28.07 | $35.80 | 1,392,800 | — | — |
| 2014-12-17 | $27.97 | $35.67 | 966,300 | — | — |
| 2014-12-16 | $27.52 | $35.09 | 1,316,200 | — | — |
| 2014-12-15 | $27.50 | $35.07 | 1,026,000 | — | — |
| 2014-12-12 | $27.81 | $35.46 | 1,320,300 | — | — |
| 2014-12-11 | $27.94 | $35.63 | 657,800 | — | — |
| 2014-12-10 | $28.10 | $35.83 | 552,200 | — | — |
| 2014-12-09 | $28.07 | $35.80 | 674,400 | — | — |
| 2014-12-08 | $27.83 | $35.49 | 887,500 | — | — |
| 2014-12-05 | $27.78 | $35.43 | 724,600 | — | — |
| 2014-12-04 | $27.81 | $35.46 | 663,200 | — | — |
| 2014-12-03 | $27.71 | $35.34 | 515,000 | — | — |
| 2014-12-02 | $27.75 | $35.39 | 884,200 | — | — |
| 2014-12-01 | $27.71 | $35.34 | 931,700 | — | — |
| 2014-11-28 | $27.84 | $35.50 | 693,900 | — | — |
| 2014-11-26 | $27.49 | $35.06 | 1,128,500 | — | — |
| 2014-11-25 | $26.95 | $34.37 | 3,754,900 | — | — |
| 2014-11-24 | $27.21 | $34.70 | 1,801,200 | — | — |
| 2014-11-21 | $27.08 | $34.53 | 1,195,600 | — | — |
| 2014-11-20 | $26.84 | $34.23 | 1,856,100 | — | — |
| 2014-11-19 | $27.15 | $34.62 | 1,042,000 | — | — |
| 2014-11-18 | $27.47 | $35.03 | 732,800 | — | — |
| 2014-11-17 | $27.60 | $35.20 | 506,500 | — | — |
| 2014-11-14 | $27.66 | $35.27 | 509,300 | — | — |
| 2014-11-13 | $27.88 | $35.55 | 451,000 | — | — |
| 2014-11-12 | $27.72 | $35.35 | 620,300 | — | — |
| 2014-11-11 | $27.84 | $35.50 | 1,076,200 | — | — |
| 2014-11-10 | $28.53 | $36.38 | 873,700 | — | — |
| 2014-11-07 | $28.40 | $36.22 | 461,300 | — | — |
| 2014-11-06 | $28.36 | $36.17 | 549,400 | — | — |
| 2014-11-05 | $28.61 | $36.48 | 508,200 | — | — |
| 2014-11-04 | $28.57 | $36.43 | 708,700 | — | — |
| 2014-11-03 | $28.57 | $36.43 | 1,182,100 | — | — |
| 2014-10-31 | $28.13 | $35.87 | 1,732,700 | — | — |
| 2014-10-30 | $28.28 | $36.06 | 818,400 | — | — |
| 2014-10-29 | $28.00 | $35.71 | 641,200 | — | — |
| 2014-10-28 | $28.03 | $35.74 | 485,400 | — | — |
| 2014-10-27 | $27.88 | $35.55 | 561,600 | — | — |
| 2014-10-24 | $27.73 | $35.36 | 766,700 | — | — |
| 2014-10-23 | $27.85 | $35.51 | 1,425,700 | — | — |
| 2014-10-22 | $27.53 | $35.11 | 1,174,000 | — | — |
| 2014-10-21 | $27.37 | $34.90 | 1,708,000 | — | — |
| 2014-10-20 | $26.92 | $34.33 | 1,457,000 | — | — |
| 2014-10-17 | $26.49 | $33.78 | 1,291,700 | — | — |
| 2014-10-16 | $26.43 | $33.70 | 993,900 | — | — |
| 2014-10-15 | $26.38 | $33.64 | 1,141,600 | — | — |
| 2014-10-14 | $26.45 | $33.73 | 854,700 | — | — |
| 2014-10-13 | $26.12 | $33.31 | 1,079,700 | — | — |
| 2014-10-10 | $26.05 | $33.22 | 1,071,700 | — | — |
| 2014-10-09 | $26.38 | $33.64 | 1,212,300 | — | — |
| 2014-10-08 | $26.29 | $33.53 | 889,000 | — | — |
| 2014-10-07 | $25.84 | $32.95 | 910,900 | — | — |
| 2014-10-06 | $26.09 | $33.27 | 791,700 | — | — |
| 2014-10-03 | $25.92 | $33.05 | 805,300 | — | — |
| 2014-10-02 | $25.61 | $32.66 | 917,400 | — | — |
| 2014-10-01 | $25.76 | $32.85 | 693,500 | — | — |
| 2014-09-30 | $25.67 | $32.73 | 1,067,100 | — | — |
| 2014-09-29 | $25.94 | $33.08 | 593,700 | — | — |
| 2014-09-26 | $25.89 | $33.02 | 1,009,300 | — | — |
| 2014-09-25 | $25.74 | $32.57 | 980,500 | — | — |
| 2014-09-24 | $25.91 | $32.78 | 919,100 | — | — |
| 2014-09-23 | $26.13 | $33.06 | 968,000 | — | — |
| 2014-09-22 | $26.40 | $33.40 | 1,238,000 | — | — |
| 2014-09-19 | $26.53 | $33.57 | 1,242,600 | — | — |
| 2014-09-18 | $26.47 | $33.49 | 1,888,100 | — | — |
| 2014-09-17 | $26.84 | $33.96 | 829,500 | — | — |
| 2014-09-16 | $26.99 | $34.15 | 1,245,200 | — | — |
| 2014-09-15 | $26.91 | $34.05 | 1,364,300 | — | — |
| 2014-09-12 | $27.37 | $34.63 | 1,163,200 | — | — |
| 2014-09-11 | $28.18 | $35.66 | 1,267,500 | — | — |
| 2014-09-10 | $28.34 | $35.86 | 1,339,100 | — | — |
| 2014-09-09 | $28.61 | $36.20 | 386,300 | — | — |
| 2014-09-08 | $28.66 | $36.26 | 522,300 | — | — |
| 2014-09-05 | $28.84 | $36.49 | 516,000 | — | — |
| 2014-09-04 | $28.52 | $36.09 | 373,100 | — | — |
| 2014-09-03 | $28.69 | $36.30 | 421,100 | — | — |
| 2014-09-02 | $28.64 | $36.24 | 469,800 | — | — |
| 2014-08-29 | $28.57 | $36.15 | 377,500 | — | — |
| 2014-08-28 | $28.26 | $35.76 | 208,100 | — | — |
| 2014-08-27 | $28.37 | $35.90 | 250,000 | — | — |
| 2014-08-26 | $28.28 | $35.78 | 373,100 | — | — |
| 2014-08-25 | $28.26 | $35.76 | 298,500 | — | — |
| 2014-08-22 | $28.51 | $36.07 | 335,500 | — | — |
| 2014-08-21 | $28.77 | $36.40 | 353,500 | — | — |
| 2014-08-20 | $28.79 | $36.43 | 365,700 | — | — |
| 2014-08-19 | $28.67 | $36.28 | 309,700 | — | — |
| 2014-08-18 | $28.67 | $36.28 | 355,900 | — | — |
| 2014-08-15 | $28.35 | $35.87 | 492,300 | — | — |
| 2014-08-14 | $28.34 | $35.86 | 461,800 | — | — |
| 2014-08-13 | $28.47 | $36.02 | 433,300 | — | — |
| 2014-08-12 | $27.94 | $35.35 | 300,400 | — | — |
| 2014-08-11 | $28.02 | $35.45 | 593,800 | — | — |
| 2014-08-08 | $27.79 | $35.16 | 603,000 | — | — |
| 2014-08-07 | $27.48 | $34.77 | 733,400 | — | — |
| 2014-08-06 | $27.46 | $34.75 | 841,400 | — | — |
| 2014-08-05 | $27.50 | $34.80 | 834,300 | — | — |
| 2014-08-04 | $27.90 | $35.30 | 1,247,100 | — | — |
| 2014-08-01 | $28.15 | $35.62 | 1,713,000 | — | — |
| 2014-07-31 | $28.49 | $36.05 | 503,800 | — | — |
| 2014-07-30 | $29.00 | $36.69 | 857,500 | — | — |
| 2014-07-29 | $29.03 | $36.73 | 517,300 | — | — |
| 2014-07-28 | $29.23 | $36.99 | 345,400 | — | — |
| 2014-07-25 | $29.11 | $36.83 | 315,500 | — | — |
| 2014-07-24 | $29.28 | $37.05 | 246,600 | — | — |
| 2014-07-23 | $29.38 | $37.17 | 360,600 | — | — |
| 2014-07-22 | $29.33 | $37.11 | 619,700 | — | — |
| 2014-07-21 | $29.13 | $36.86 | 556,800 | — | — |
| 2014-07-18 | $29.26 | $37.02 | 359,400 | — | — |
| 2014-07-17 | $29.01 | $36.71 | 1,127,500 | — | — |
| 2014-07-16 | $29.35 | $37.14 | 666,700 | — | — |
| 2014-07-15 | $29.24 | $37.00 | 507,600 | — | — |
| 2014-07-14 | $29.23 | $36.99 | 788,100 | — | — |
| 2014-07-11 | $28.79 | $36.43 | 231,300 | — | — |
| 2014-07-10 | $28.80 | $36.44 | 487,000 | — | — |
| 2014-07-09 | $28.68 | $36.29 | 359,100 | — | — |
| 2014-07-08 | $28.69 | $36.30 | 424,900 | — | — |
| 2014-07-07 | $28.60 | $36.19 | 565,100 | — | — |
| 2014-07-03 | $28.34 | $35.86 | 275,200 | — | — |
| 2014-07-02 | $28.53 | $36.10 | 818,300 | — | — |
| 2014-07-01 | $28.36 | $35.88 | 292,200 | — | — |
| 2014-06-30 | $28.22 | $35.71 | 535,500 | — | — |
| 2014-06-27 | $28.42 | $35.96 | 618,600 | — | — |
| 2014-06-26 | $28.05 | $35.49 | 556,100 | — | — |
| 2014-06-25 | $28.61 | $35.95 | 449,300 | — | — |
| 2014-06-24 | $28.58 | $35.91 | 442,100 | — | — |
| 2014-06-23 | $28.60 | $35.93 | 530,500 | — | — |
| 2014-06-20 | $28.60 | $35.93 | 617,500 | — | — |
| 2014-06-19 | $28.57 | $35.90 | 998,900 | — | — |
| 2014-06-18 | $28.22 | $35.46 | 482,200 | — | — |
| 2014-06-17 | $27.93 | $35.09 | 501,200 | — | — |
| 2014-06-16 | $27.83 | $34.97 | 594,000 | — | — |
| 2014-06-13 | $28.10 | $35.31 | 567,700 | — | — |
| 2014-06-12 | $28.32 | $35.58 | 634,400 | — | — |
| 2014-06-11 | $28.18 | $35.41 | 642,100 | — | — |
| 2014-06-10 | $28.31 | $35.57 | 612,900 | — | — |
| 2014-06-09 | $28.50 | $35.81 | 1,028,900 | — | — |
| 2014-06-06 | $28.79 | $36.17 | 811,000 | — | — |
| 2014-06-05 | $29.29 | $36.80 | 1,122,700 | — | — |
| 2014-06-04 | $28.65 | $36.00 | 336,800 | — | — |
| 2014-06-03 | $28.57 | $35.90 | 399,000 | — | — |
| 2014-06-02 | $28.65 | $36.00 | 486,400 | — | — |
| 2014-05-30 | $28.39 | $35.67 | 601,200 | — | — |
| 2014-05-29 | $28.25 | $35.50 | 530,500 | — | — |
| 2014-05-28 | $28.13 | $35.34 | 624,900 | — | — |
| 2014-05-27 | $28.38 | $35.66 | 473,600 | — | — |
| 2014-05-23 | $28.18 | $35.41 | 438,200 | — | — |
| 2014-05-22 | $27.87 | $35.02 | 622,100 | — | — |
| 2014-05-21 | $27.98 | $35.16 | 617,000 | — | — |
| 2014-05-20 | $27.93 | $35.09 | 553,900 | — | — |
| 2014-05-19 | $27.92 | $35.08 | 751,200 | — | — |
| 2014-05-16 | $28.19 | $35.42 | 549,200 | — | — |
| 2014-05-15 | $27.68 | $34.78 | 608,900 | — | — |
| 2014-05-14 | $27.87 | $35.02 | 475,700 | — | — |
| 2014-05-13 | $27.67 | $34.77 | 840,900 | — | — |
| 2014-05-12 | $28.14 | $35.36 | 407,800 | — | — |
| 2014-05-09 | $27.87 | $35.02 | 478,300 | — | — |
| 2014-05-08 | $27.91 | $35.07 | 834,700 | — | — |
| 2014-05-07 | $27.66 | $34.75 | 1,857,700 | — | — |
| 2014-05-06 | $28.01 | $35.19 | 606,700 | — | — |
| 2014-05-05 | $28.00 | $35.18 | 307,500 | — | — |
| 2014-05-02 | $27.99 | $35.17 | 466,100 | — | — |
| 2014-05-01 | $27.84 | $34.98 | 750,900 | — | — |
| 2014-04-30 | $27.60 | $34.68 | 412,000 | — | — |
| 2014-04-29 | $27.65 | $34.74 | 621,300 | — | — |
| 2014-04-28 | $27.52 | $34.58 | 357,800 | — | — |
| 2014-04-25 | $27.33 | $34.34 | 391,400 | — | — |
| 2014-04-24 | $27.50 | $34.55 | 429,200 | — | — |
| 2014-04-23 | $27.40 | $34.43 | 829,800 | — | — |
| 2014-04-22 | $27.36 | $34.38 | 483,900 | — | — |
| 2014-04-21 | $27.34 | $34.35 | 681,100 | — | — |
| 2014-04-17 | $27.30 | $34.30 | 592,600 | — | — |
| 2014-04-16 | $27.37 | $34.39 | 1,039,100 | — | — |
| 2014-04-15 | $26.64 | $33.47 | 1,248,400 | — | — |
| 2014-04-14 | $26.31 | $33.06 | 1,289,700 | — | — |
| 2014-04-11 | $26.31 | $33.06 | 1,399,400 | — | — |
| 2014-04-10 | $26.66 | $33.50 | 1,441,700 | — | — |
| 2014-04-09 | $26.80 | $33.67 | 1,212,000 | — | — |
| 2014-04-08 | $27.06 | $34.00 | 801,700 | — | — |
| 2014-04-07 | $26.97 | $33.89 | 603,300 | — | — |
| 2014-04-04 | $26.93 | $33.84 | 581,600 | — | — |
| 2014-04-03 | $26.92 | $33.82 | 734,900 | — | — |
| 2014-04-02 | $27.04 | $33.97 | 1,094,100 | — | — |
| 2014-04-01 | $27.01 | $33.94 | 1,494,700 | — | — |
| 2014-03-31 | $27.14 | $34.10 | 1,563,100 | — | — |
| 2014-03-28 | $27.18 | $34.15 | 763,500 | — | — |
| 2014-03-27 | $26.99 | $33.91 | 730,500 | — | — |
| 2014-03-26 | $26.98 | $33.65 | 965,800 | — | — |
| 2014-03-25 | $27.06 | $33.75 | 550,600 | — | — |
| 2014-03-24 | $26.91 | $33.56 | 375,500 | — | — |
| 2014-03-21 | $27.16 | $33.87 | 930,100 | — | — |
| 2014-03-20 | $26.85 | $33.49 | 486,200 | — | — |
| 2014-03-19 | $26.92 | $33.57 | 888,000 | — | — |
| 2014-03-18 | $27.41 | $34.18 | 707,000 | — | — |
| 2014-03-17 | $26.95 | $33.61 | 273,300 | — | — |
| 2014-03-14 | $26.86 | $33.50 | 453,100 | — | — |
| 2014-03-13 | $26.81 | $33.44 | 448,500 | — | — |
| 2014-03-12 | $27.07 | $33.76 | 736,500 | — | — |
| 2014-03-11 | $27.07 | $33.76 | 712,300 | — | — |
| 2014-03-10 | $26.63 | $33.21 | 830,600 | — | — |
| 2014-03-07 | $26.96 | $33.62 | 795,200 | — | — |
| 2014-03-06 | $27.19 | $33.91 | 500,000 | — | — |
| 2014-03-05 | $27.43 | $34.21 | 415,600 | — | — |
| 2014-03-04 | $27.32 | $34.07 | 481,600 | — | — |
| 2014-03-03 | $26.96 | $33.62 | 510,900 | — | — |
| 2014-02-28 | $26.93 | $33.59 | 1,134,900 | — | — |
| 2014-02-27 | $26.48 | $33.02 | 442,100 | — | — |
| 2014-02-26 | $26.58 | $33.15 | 603,900 | — | — |
| 2014-02-25 | $26.61 | $33.19 | 702,600 | — | — |
| 2014-02-24 | $26.39 | $32.91 | 949,200 | — | — |
| 2014-02-21 | $26.29 | $32.79 | 860,100 | — | — |
| 2014-02-20 | $26.34 | $32.85 | 657,000 | — | — |
| 2014-02-19 | $26.53 | $33.09 | 742,500 | — | — |
| 2014-02-18 | $26.45 | $32.99 | 607,400 | — | — |
| 2014-02-14 | $26.49 | $33.04 | 524,000 | — | — |
| 2014-02-13 | $26.43 | $32.96 | 768,800 | — | — |
| 2014-02-12 | $26.26 | $32.75 | 2,274,000 | — | — |
| 2014-02-11 | $25.92 | $32.33 | 1,982,900 | — | — |
| 2014-02-10 | $25.95 | $32.36 | 1,515,700 | — | — |
| 2014-02-07 | $25.73 | $32.09 | 1,286,000 | — | — |
| 2014-02-06 | $25.60 | $31.93 | 1,092,800 | — | — |
| 2014-02-05 | $25.48 | $31.78 | 917,500 | — | — |
| 2014-02-04 | $25.61 | $31.94 | 993,500 | — | — |
| 2014-02-03 | $25.13 | $31.34 | 1,339,900 | — | — |
| 2014-01-31 | $25.43 | $31.72 | 1,348,800 | — | — |
| 2014-01-30 | $25.12 | $31.33 | 889,200 | — | — |
| 2014-01-29 | $24.85 | $30.99 | 1,158,400 | — | — |
| 2014-01-28 | $25.01 | $31.19 | 665,300 | — | — |
| 2014-01-27 | $24.69 | $30.79 | 1,245,900 | — | — |
| 2014-01-24 | $25.08 | $31.28 | 1,117,500 | — | — |
| 2014-01-23 | $25.33 | $31.59 | 1,075,200 | — | — |
| 2014-01-22 | $25.40 | $31.68 | 1,333,300 | — | — |
| 2014-01-21 | $25.04 | $31.23 | 844,200 | — | — |
| 2014-01-17 | $24.40 | $30.43 | 1,078,600 | — | — |
| 2014-01-16 | $24.78 | $30.90 | 674,500 | — | — |
| 2014-01-15 | $24.59 | $30.67 | 1,006,200 | — | — |
| 2014-01-14 | $24.28 | $30.28 | 962,000 | — | — |
| 2014-01-13 | $24.12 | $30.08 | 1,250,300 | — | — |
| 2014-01-10 | $24.18 | $30.16 | 1,518,700 | — | — |
| 2014-01-09 | $23.60 | $29.43 | 465,400 | — | — |
| 2014-01-08 | $23.53 | $29.35 | 424,100 | — | — |
| 2014-01-07 | $23.71 | $29.57 | 641,100 | — | — |
| 2014-01-06 | $23.70 | $29.56 | 691,600 | — | — |
| 2014-01-03 | $23.52 | $29.33 | 526,700 | — | — |
| 2014-01-02 | $23.40 | $29.18 | 728,700 | — | — |