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
- 2006-05-04 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 | $27.28 | $33.53 | 743,500 | — | — |
| 2014-12-30 | $27.67 | $34.01 | 623,600 | — | — |
| 2014-12-29 | $27.55 | $33.86 | 622,400 | — | — |
| 2014-12-26 | $27.32 | $33.58 | 399,800 | — | — |
| 2014-12-24 | $27.12 | $33.33 | 276,700 | — | — |
| 2014-12-23 | $27.22 | $33.46 | 592,100 | — | — |
| 2014-12-22 | $26.85 | $33.00 | 744,500 | — | — |
| 2014-12-19 | $27.31 | $33.57 | 1,713,700 | — | — |
| 2014-12-18 | $26.35 | $32.39 | 1,547,900 | — | — |
| 2014-12-17 | $26.97 | $33.15 | 969,600 | — | — |
| 2014-12-16 | $25.98 | $31.93 | 678,800 | — | — |
| 2014-12-15 | $25.87 | $31.80 | 1,002,200 | — | — |
| 2014-12-12 | $27.09 | $33.30 | 925,300 | — | — |
| 2014-12-11 | $27.16 | $33.38 | 596,900 | — | — |
| 2014-12-10 | $27.28 | $33.53 | 610,900 | — | — |
| 2014-12-09 | $28.67 | $35.24 | 688,000 | — | — |
| 2014-12-08 | $27.78 | $34.15 | 645,800 | — | — |
| 2014-12-05 | $29.14 | $35.82 | 715,900 | — | — |
| 2014-12-04 | $30.35 | $37.30 | 731,600 | — | — |
| 2014-12-03 | $30.64 | $37.66 | 1,030,100 | — | — |
| 2014-12-02 | $30.75 | $37.80 | 1,239,900 | — | — |
| 2014-12-01 | $29.62 | $36.41 | 1,249,700 | — | — |
| 2014-11-28 | $29.90 | $36.75 | 619,800 | — | — |
| 2014-11-26 | $32.04 | $39.38 | 439,300 | — | — |
| 2014-11-25 | $31.94 | $39.26 | 526,800 | — | — |
| 2014-11-24 | $31.90 | $39.21 | 348,400 | — | — |
| 2014-11-21 | $32.00 | $39.33 | 531,200 | — | — |
| 2014-11-20 | $31.72 | $38.80 | 557,800 | — | — |
| 2014-11-19 | $31.76 | $38.85 | 811,800 | — | — |
| 2014-11-18 | $31.17 | $38.13 | 1,104,000 | — | — |
| 2014-11-17 | $30.32 | $37.09 | 705,000 | — | — |
| 2014-11-14 | $30.67 | $37.52 | 1,362,200 | — | — |
| 2014-11-13 | $29.79 | $36.44 | 1,215,400 | — | — |
| 2014-11-12 | $31.46 | $38.49 | 858,000 | — | — |
| 2014-11-11 | $30.89 | $37.79 | 852,600 | — | — |
| 2014-11-10 | $31.18 | $38.14 | 790,800 | — | — |
| 2014-11-07 | $31.84 | $38.95 | 1,524,700 | — | — |
| 2014-11-06 | $31.91 | $39.04 | 1,199,400 | — | — |
| 2014-11-05 | $32.86 | $40.20 | 1,158,000 | — | — |
| 2014-11-04 | $32.87 | $40.21 | 850,900 | — | — |
| 2014-11-03 | $33.45 | $40.92 | 899,800 | — | — |
| 2014-10-31 | $33.89 | $41.46 | 799,300 | — | — |
| 2014-10-30 | $32.60 | $39.88 | 500,500 | — | — |
| 2014-10-29 | $32.41 | $39.65 | 585,600 | — | — |
| 2014-10-28 | $32.89 | $40.23 | 676,500 | — | — |
| 2014-10-27 | $31.02 | $37.95 | 905,100 | — | — |
| 2014-10-24 | $32.00 | $39.15 | 606,900 | — | — |
| 2014-10-23 | $31.74 | $38.83 | 867,100 | — | — |
| 2014-10-22 | $31.51 | $38.55 | 854,800 | — | — |
| 2014-10-21 | $32.40 | $39.64 | 613,700 | — | — |
| 2014-10-20 | $31.67 | $38.74 | 648,000 | — | — |
| 2014-10-17 | $30.95 | $37.86 | 1,027,400 | — | — |
| 2014-10-16 | $30.47 | $37.27 | 1,325,200 | — | — |
| 2014-10-15 | $29.39 | $35.95 | 1,394,300 | — | — |
| 2014-10-14 | $29.52 | $36.11 | 1,335,500 | — | — |
| 2014-10-13 | $30.59 | $37.42 | 1,910,300 | — | — |
| 2014-10-10 | $30.62 | $37.46 | 1,323,400 | — | — |
| 2014-10-09 | $30.46 | $37.26 | 1,052,800 | — | — |
| 2014-10-08 | $31.58 | $38.63 | 830,400 | — | — |
| 2014-10-07 | $30.93 | $37.84 | 995,000 | — | — |
| 2014-10-06 | $31.27 | $38.13 | 817,300 | — | — |
| 2014-10-03 | $31.79 | $38.76 | 1,014,400 | — | — |
| 2014-10-02 | $32.49 | $39.62 | 814,600 | — | — |
| 2014-10-01 | $32.30 | $39.39 | 891,900 | — | — |
| 2014-09-30 | $33.12 | $40.39 | 1,285,500 | — | — |
| 2014-09-29 | $34.01 | $41.47 | 608,500 | — | — |
| 2014-09-26 | $33.84 | $41.26 | 678,700 | — | — |
| 2014-09-25 | $33.49 | $40.84 | 750,200 | — | — |
| 2014-09-24 | $33.94 | $41.39 | 663,900 | — | — |
| 2014-09-23 | $33.68 | $41.07 | 860,700 | — | — |
| 2014-09-22 | $33.67 | $41.06 | 1,032,500 | — | — |
| 2014-09-19 | $34.22 | $41.73 | 920,700 | — | — |
| 2014-09-18 | $34.41 | $41.96 | 565,300 | — | — |
| 2014-09-17 | $34.28 | $41.80 | 553,800 | — | — |
| 2014-09-16 | $34.31 | $41.84 | 691,700 | — | — |
| 2014-09-15 | $34.14 | $41.63 | 839,300 | — | — |
| 2014-09-12 | $33.10 | $40.36 | 664,300 | — | — |
| 2014-09-11 | $33.43 | $40.76 | 1,056,200 | — | — |
| 2014-09-10 | $34.07 | $41.55 | 712,800 | — | — |
| 2014-09-09 | $34.53 | $42.11 | 481,800 | — | — |
| 2014-09-08 | $35.49 | $43.28 | 540,500 | — | — |
| 2014-09-05 | $35.77 | $43.62 | 411,600 | — | — |
| 2014-09-04 | $35.16 | $42.87 | 1,089,900 | — | — |
| 2014-09-03 | $34.75 | $42.37 | 754,200 | — | — |
| 2014-09-02 | $34.71 | $42.33 | 535,100 | — | — |
| 2014-08-29 | $34.98 | $42.65 | 1,052,800 | — | — |
| 2014-08-28 | $34.40 | $41.95 | 1,100,000 | — | — |
| 2014-08-27 | $33.86 | $41.29 | 903,200 | — | — |
| 2014-08-26 | $34.20 | $41.70 | 941,800 | — | — |
| 2014-08-25 | $34.66 | $42.26 | 709,500 | — | — |
| 2014-08-22 | $34.81 | $42.45 | 628,200 | — | — |
| 2014-08-21 | $34.93 | $42.41 | 1,238,100 | — | — |
| 2014-08-20 | $34.95 | $42.44 | 1,318,300 | — | — |
| 2014-08-19 | $35.03 | $42.53 | 849,700 | — | — |
| 2014-08-18 | $34.99 | $42.48 | 683,600 | — | — |
| 2014-08-15 | $33.83 | $41.08 | 845,500 | — | — |
| 2014-08-14 | $34.53 | $41.93 | 817,000 | — | — |
| 2014-08-13 | $34.23 | $41.56 | 867,400 | — | — |
| 2014-08-12 | $33.72 | $40.94 | 1,271,000 | — | — |
| 2014-08-11 | $33.30 | $40.43 | 1,297,300 | — | — |
| 2014-08-08 | $32.61 | $39.59 | 2,103,800 | — | — |
| 2014-08-07 | $31.15 | $37.82 | 1,306,800 | — | — |
| 2014-08-06 | $29.24 | $35.50 | 625,700 | — | — |
| 2014-08-05 | $28.31 | $34.37 | 431,700 | — | — |
| 2014-08-04 | $28.59 | $34.71 | 349,000 | — | — |
| 2014-08-01 | $28.14 | $34.17 | 921,100 | — | — |
| 2014-07-31 | $29.22 | $35.48 | 569,100 | — | — |
| 2014-07-30 | $29.30 | $35.58 | 461,800 | — | — |
| 2014-07-29 | $29.63 | $35.98 | 461,200 | — | — |
| 2014-07-28 | $29.74 | $36.11 | 573,900 | — | — |
| 2014-07-25 | $29.37 | $35.66 | 732,700 | — | — |
| 2014-07-24 | $28.75 | $34.91 | 468,300 | — | — |
| 2014-07-23 | $28.22 | $34.26 | 390,000 | — | — |
| 2014-07-22 | $27.85 | $33.81 | 427,800 | — | — |
| 2014-07-21 | $27.60 | $33.51 | 330,800 | — | — |
| 2014-07-18 | $28.08 | $34.09 | 481,700 | — | — |
| 2014-07-17 | $27.74 | $33.68 | 373,700 | — | — |
| 2014-07-16 | $28.34 | $34.41 | 342,300 | — | — |
| 2014-07-15 | $28.94 | $35.14 | 816,700 | — | — |
| 2014-07-14 | $28.45 | $34.54 | 435,600 | — | — |
| 2014-07-11 | $28.54 | $34.65 | 500,700 | — | — |
| 2014-07-10 | $28.04 | $34.05 | 572,000 | — | — |
| 2014-07-09 | $28.48 | $34.58 | 731,400 | — | — |
| 2014-07-08 | $28.83 | $35.00 | 782,000 | — | — |
| 2014-07-07 | $29.02 | $35.24 | 652,500 | — | — |
| 2014-07-03 | $28.83 | $35.00 | 394,900 | — | — |
| 2014-07-02 | $28.81 | $34.98 | 1,051,500 | — | — |
| 2014-07-01 | $28.53 | $34.64 | 947,700 | — | — |
| 2014-06-30 | $28.23 | $34.28 | 1,075,900 | — | — |
| 2014-06-27 | $28.56 | $34.68 | 3,276,400 | — | — |
| 2014-06-26 | $29.71 | $36.07 | 1,347,200 | — | — |
| 2014-06-25 | $29.99 | $36.41 | 2,429,800 | — | — |
| 2014-06-24 | $31.98 | $38.83 | 962,500 | — | — |
| 2014-06-23 | $32.34 | $39.14 | 568,300 | — | — |
| 2014-06-20 | $32.59 | $39.45 | 1,256,200 | — | — |
| 2014-06-19 | $32.18 | $38.95 | 922,800 | — | — |
| 2014-06-18 | $31.64 | $38.30 | 770,000 | — | — |
| 2014-06-17 | $31.17 | $37.73 | 710,500 | — | — |
| 2014-06-16 | $31.08 | $37.62 | 665,900 | — | — |
| 2014-06-13 | $30.60 | $37.04 | 464,200 | — | — |
| 2014-06-12 | $30.24 | $36.60 | 702,300 | — | — |
| 2014-06-11 | $30.14 | $36.48 | 551,200 | — | — |
| 2014-06-10 | $30.10 | $36.43 | 555,900 | — | — |
| 2014-06-09 | $31.23 | $37.80 | 403,500 | — | — |
| 2014-06-06 | $31.16 | $37.72 | 406,600 | — | — |
| 2014-06-05 | $31.05 | $37.58 | 447,800 | — | — |
| 2014-06-04 | $30.71 | $37.17 | 549,500 | — | — |
| 2014-06-03 | $30.66 | $37.11 | 963,400 | — | — |
| 2014-06-02 | $30.91 | $37.41 | 713,400 | — | — |
| 2014-05-30 | $31.07 | $37.61 | 889,900 | — | — |
| 2014-05-29 | $30.52 | $36.94 | 557,600 | — | — |
| 2014-05-28 | $30.20 | $36.55 | 623,700 | — | — |
| 2014-05-27 | $29.54 | $35.76 | 559,800 | — | — |
| 2014-05-23 | $29.64 | $35.88 | 963,900 | — | — |
| 2014-05-22 | $29.84 | $36.12 | 1,261,000 | — | — |
| 2014-05-21 | $30.05 | $36.19 | 786,100 | — | — |
| 2014-05-20 | $30.47 | $36.70 | 568,600 | — | — |
| 2014-05-19 | $30.68 | $36.95 | 1,091,900 | — | — |
| 2014-05-16 | $30.42 | $36.64 | 1,974,200 | — | — |
| 2014-05-15 | $30.20 | $36.37 | 9,035,100 | — | — |
| 2014-05-14 | $31.10 | $37.46 | 1,912,700 | — | — |
| 2014-05-13 | $32.17 | $38.74 | 601,800 | — | — |
| 2014-05-12 | $31.46 | $37.89 | 531,500 | — | — |
| 2014-05-09 | $30.66 | $36.93 | 914,300 | — | — |
| 2014-05-08 | $31.50 | $37.94 | 821,500 | — | — |
| 2014-05-07 | $32.27 | $38.87 | 742,100 | — | — |
| 2014-05-06 | $32.32 | $38.93 | 594,300 | — | — |
| 2014-05-05 | $32.93 | $39.66 | 734,700 | — | — |
| 2014-05-02 | $33.61 | $40.48 | 1,358,000 | — | — |
| 2014-05-01 | $32.59 | $39.25 | 1,083,400 | — | — |
| 2014-04-30 | $31.99 | $38.53 | 896,200 | — | — |
| 2014-04-29 | $32.11 | $38.67 | 846,000 | — | — |
| 2014-04-28 | $31.83 | $38.34 | 882,300 | — | — |
| 2014-04-25 | $31.21 | $37.59 | 322,600 | — | — |
| 2014-04-24 | $31.21 | $37.59 | 548,600 | — | — |
| 2014-04-23 | $31.63 | $38.09 | 629,600 | — | — |
| 2014-04-22 | $31.69 | $38.17 | 567,800 | — | — |
| 2014-04-21 | $31.46 | $37.89 | 757,700 | — | — |
| 2014-04-17 | $31.25 | $37.64 | 573,200 | — | — |
| 2014-04-16 | $31.11 | $37.47 | 771,500 | — | — |
| 2014-04-15 | $30.34 | $36.54 | 916,000 | — | — |
| 2014-04-14 | $28.73 | $34.60 | 651,100 | — | — |
| 2014-04-11 | $28.07 | $33.81 | 1,159,100 | — | — |
| 2014-04-10 | $28.93 | $34.84 | 923,400 | — | — |
| 2014-04-09 | $29.37 | $35.37 | 661,400 | — | — |
| 2014-04-08 | $28.99 | $34.91 | 1,023,500 | — | — |
| 2014-04-07 | $29.11 | $35.06 | 1,239,200 | — | — |
| 2014-04-04 | $29.04 | $34.98 | 417,000 | — | — |
| 2014-04-03 | $29.85 | $35.95 | 550,000 | — | — |
| 2014-04-02 | $29.64 | $35.70 | 867,900 | — | — |
| 2014-04-01 | $29.56 | $35.60 | 1,035,200 | — | — |
| 2014-03-31 | $29.04 | $34.85 | 2,094,300 | — | — |
| 2014-03-28 | $28.43 | $34.12 | 1,230,200 | — | — |
| 2014-03-27 | $28.65 | $34.39 | 1,196,600 | — | — |
| 2014-03-26 | $28.55 | $34.27 | 906,100 | — | — |
| 2014-03-25 | $29.00 | $34.81 | 748,700 | — | — |
| 2014-03-24 | $29.62 | $35.55 | 982,400 | — | — |
| 2014-03-21 | $30.16 | $36.20 | 848,600 | — | — |
| 2014-03-20 | $30.42 | $36.51 | 1,057,700 | — | — |
| 2014-03-19 | $29.66 | $35.60 | 2,249,800 | — | — |
| 2014-03-18 | $31.85 | $38.23 | 639,200 | — | — |
| 2014-03-17 | $30.68 | $36.82 | 819,800 | — | — |
| 2014-03-14 | $30.80 | $36.97 | 929,700 | — | — |
| 2014-03-13 | $30.01 | $36.02 | 918,000 | — | — |
| 2014-03-12 | $30.95 | $37.15 | 1,167,400 | — | — |
| 2014-03-11 | $28.95 | $34.75 | 1,553,400 | — | — |
| 2014-03-10 | $29.12 | $34.95 | 614,400 | — | — |
| 2014-03-07 | $28.75 | $34.51 | 547,600 | — | — |
| 2014-03-06 | $28.91 | $34.52 | 833,900 | — | — |
| 2014-03-05 | $27.82 | $33.22 | 1,073,100 | — | — |
| 2014-03-04 | $26.80 | $32.00 | 1,257,800 | — | — |
| 2014-03-03 | $27.38 | $32.69 | 632,800 | — | — |
| 2014-02-28 | $27.76 | $33.15 | 1,498,800 | — | — |
| 2014-02-27 | $28.82 | $34.41 | 1,198,500 | — | — |
| 2014-02-26 | $30.39 | $36.29 | 475,700 | — | — |
| 2014-02-25 | $30.52 | $36.44 | 598,300 | — | — |
| 2014-02-24 | $30.20 | $36.06 | 558,000 | — | — |
| 2014-02-21 | $29.35 | $35.04 | 302,800 | — | — |
| 2014-02-20 | $29.57 | $35.31 | 470,200 | — | — |
| 2014-02-19 | $28.99 | $34.61 | 541,600 | — | — |
| 2014-02-18 | $29.36 | $35.06 | 601,400 | — | — |
| 2014-02-14 | $29.36 | $35.06 | 437,300 | — | — |
| 2014-02-13 | $28.74 | $34.32 | 505,600 | — | — |
| 2014-02-12 | $28.52 | $34.05 | 417,900 | — | — |
| 2014-02-11 | $28.62 | $34.17 | 728,800 | — | — |
| 2014-02-10 | $28.56 | $34.10 | 502,200 | — | — |
| 2014-02-07 | $29.48 | $35.20 | 762,300 | — | — |
| 2014-02-06 | $29.13 | $34.78 | 620,000 | — | — |
| 2014-02-05 | $29.35 | $35.04 | 452,100 | — | — |
| 2014-02-04 | $29.52 | $35.25 | 1,025,900 | — | — |
| 2014-02-03 | $29.88 | $35.68 | 653,400 | — | — |
| 2014-01-31 | $30.30 | $36.18 | 491,600 | — | — |
| 2014-01-30 | $30.24 | $36.11 | 721,000 | — | — |
| 2014-01-29 | $30.28 | $36.15 | 1,054,000 | — | — |
| 2014-01-28 | $29.52 | $35.25 | 938,800 | — | — |
| 2014-01-27 | $29.89 | $35.69 | 821,000 | — | — |
| 2014-01-24 | $29.54 | $35.27 | 709,600 | — | — |
| 2014-01-23 | $31.04 | $37.06 | 648,900 | — | — |
| 2014-01-22 | $32.51 | $38.82 | 330,700 | — | — |
| 2014-01-21 | $32.52 | $38.83 | 542,700 | — | — |
| 2014-01-17 | $32.13 | $38.36 | 334,900 | — | — |
| 2014-01-16 | $32.26 | $38.52 | 358,100 | — | — |
| 2014-01-15 | $32.21 | $38.46 | 687,300 | — | — |
| 2014-01-14 | $32.59 | $38.91 | 670,600 | — | — |
| 2014-01-13 | $32.29 | $38.55 | 612,200 | — | — |
| 2014-01-10 | $33.45 | $39.94 | 374,700 | — | — |
| 2014-01-09 | $33.88 | $40.45 | 602,600 | — | — |
| 2014-01-08 | $32.86 | $39.23 | 831,300 | — | — |
| 2014-01-07 | $33.76 | $40.31 | 816,900 | — | — |
| 2014-01-06 | $33.67 | $40.20 | 612,900 | — | — |
| 2014-01-03 | $33.19 | $39.63 | 523,600 | — | — |
| 2014-01-02 | $34.48 | $41.05 | 917,700 | — | — |