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
- 2003-02-03 to 2026-09-09
- 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 | $25.53 | $66.94 | 41,200 | — | — |
| 2014-12-30 | $25.10 | $65.82 | 36,000 | — | — |
| 2014-12-29 | $25.16 | $65.97 | 43,000 | — | — |
| 2014-12-26 | $25.37 | $66.52 | 18,600 | — | — |
| 2014-12-24 | $25.82 | $67.70 | 22,000 | — | — |
| 2014-12-23 | $26.32 | $69.01 | 51,000 | — | — |
| 2014-12-22 | $25.20 | $66.08 | 113,200 | — | — |
| 2014-12-19 | $24.53 | $64.32 | 407,500 | — | — |
| 2014-12-18 | $24.49 | $64.22 | 85,300 | — | — |
| 2014-12-17 | $24.04 | $63.04 | 216,900 | — | — |
| 2014-12-16 | $23.22 | $60.89 | 45,200 | — | — |
| 2014-12-15 | $22.39 | $58.71 | 55,700 | — | — |
| 2014-12-12 | $22.41 | $58.76 | 112,200 | — | — |
| 2014-12-11 | $23.00 | $60.31 | 84,700 | — | — |
| 2014-12-10 | $23.49 | $61.59 | 40,700 | — | — |
| 2014-12-09 | $24.24 | $63.56 | 79,600 | — | — |
| 2014-12-08 | $23.11 | $60.60 | 60,000 | — | — |
| 2014-12-05 | $23.71 | $62.17 | 49,300 | — | — |
| 2014-12-04 | $23.92 | $62.72 | 35,700 | — | — |
| 2014-12-03 | $24.56 | $64.40 | 50,500 | — | — |
| 2014-12-02 | $24.19 | $63.43 | 72,700 | — | — |
| 2014-12-01 | $23.63 | $61.96 | 141,200 | — | — |
| 2014-11-28 | $25.83 | $67.73 | 68,400 | — | — |
| 2014-11-26 | $28.20 | $73.94 | 75,000 | — | — |
| 2014-11-25 | $28.10 | $73.68 | 22,200 | — | — |
| 2014-11-24 | $28.08 | $73.63 | 21,200 | — | — |
| 2014-11-21 | $27.33 | $71.66 | 27,800 | — | — |
| 2014-11-20 | $27.08 | $71.01 | 20,000 | — | — |
| 2014-11-19 | $26.41 | $69.25 | 54,900 | — | — |
| 2014-11-18 | $27.27 | $71.51 | 98,600 | — | — |
| 2014-11-17 | $26.25 | $68.83 | 35,000 | — | — |
| 2014-11-14 | $26.68 | $69.96 | 37,800 | — | — |
| 2014-11-13 | $26.64 | $69.85 | 33,700 | — | — |
| 2014-11-12 | $27.17 | $71.24 | 29,600 | — | — |
| 2014-11-11 | $27.99 | $73.39 | 16,600 | — | — |
| 2014-11-10 | $27.05 | $70.93 | 7,900 | — | — |
| 2014-11-07 | $27.60 | $72.37 | 16,800 | — | — |
| 2014-11-06 | $27.45 | $71.98 | 26,100 | — | — |
| 2014-11-05 | $27.63 | $72.45 | 23,000 | — | — |
| 2014-11-04 | $26.91 | $70.56 | 98,600 | — | — |
| 2014-11-03 | $26.65 | $69.88 | 37,900 | — | — |
| 2014-10-31 | $27.47 | $72.03 | 32,500 | — | — |
| 2014-10-30 | $27.48 | $72.06 | 30,500 | — | — |
| 2014-10-29 | $28.34 | $74.31 | 18,600 | — | — |
| 2014-10-28 | $28.70 | $75.25 | 49,100 | — | — |
| 2014-10-27 | $28.13 | $73.76 | 42,100 | — | — |
| 2014-10-24 | $28.20 | $73.94 | 66,800 | — | — |
| 2014-10-23 | $28.51 | $74.76 | 67,200 | — | — |
| 2014-10-22 | $29.12 | $76.36 | 42,800 | — | — |
| 2014-10-21 | $30.99 | $81.26 | 127,300 | — | — |
| 2014-10-20 | $29.43 | $77.17 | 97,800 | — | — |
| 2014-10-17 | $28.80 | $75.52 | 201,200 | — | — |
| 2014-10-16 | $26.40 | $69.22 | 45,000 | — | — |
| 2014-10-15 | $25.70 | $66.21 | 69,900 | — | — |
| 2014-10-14 | $25.68 | $66.16 | 200,100 | — | — |
| 2014-10-13 | $25.46 | $65.60 | 92,900 | — | — |
| 2014-10-10 | $26.84 | $69.15 | 87,900 | — | — |
| 2014-10-09 | $27.41 | $70.62 | 64,200 | — | — |
| 2014-10-08 | $27.16 | $69.98 | 94,700 | — | — |
| 2014-10-07 | $28.14 | $72.50 | 67,500 | — | — |
| 2014-10-06 | $27.82 | $71.68 | 101,000 | — | — |
| 2014-10-03 | $28.40 | $73.17 | 40,100 | — | — |
| 2014-10-02 | $29.06 | $74.87 | 66,300 | — | — |
| 2014-10-01 | $29.92 | $77.09 | 33,200 | — | — |
| 2014-09-30 | $29.57 | $76.18 | 27,100 | — | — |
| 2014-09-29 | $30.23 | $77.88 | 58,000 | — | — |
| 2014-09-26 | $29.58 | $76.21 | 25,500 | — | — |
| 2014-09-25 | $29.30 | $75.49 | 37,700 | — | — |
| 2014-09-24 | $29.25 | $75.36 | 37,100 | — | — |
| 2014-09-23 | $28.67 | $73.87 | 37,800 | — | — |
| 2014-09-22 | $28.89 | $74.43 | 103,800 | — | — |
| 2014-09-19 | $29.61 | $76.29 | 147,700 | — | — |
| 2014-09-18 | $29.96 | $77.19 | 44,200 | — | — |
| 2014-09-17 | $29.83 | $76.85 | 76,500 | — | — |
| 2014-09-16 | $30.34 | $78.17 | 100,900 | — | — |
| 2014-09-15 | $30.00 | $77.29 | 204,800 | — | — |
| 2014-09-12 | $31.49 | $81.13 | 96,300 | — | — |
| 2014-09-11 | $33.05 | $85.15 | 35,200 | — | — |
| 2014-09-10 | $33.01 | $85.05 | 75,300 | — | — |
| 2014-09-09 | $33.36 | $85.95 | 43,000 | — | — |
| 2014-09-08 | $33.20 | $85.54 | 32,100 | — | — |
| 2014-09-05 | $33.29 | $85.77 | 28,600 | — | — |
| 2014-09-04 | $33.42 | $86.10 | 87,900 | — | — |
| 2014-09-03 | $33.81 | $87.11 | 14,200 | — | — |
| 2014-09-02 | $33.98 | $87.55 | 55,400 | — | — |
| 2014-08-29 | $34.08 | $87.80 | 17,000 | — | — |
| 2014-08-28 | $33.80 | $87.08 | 30,800 | — | — |
| 2014-08-27 | $33.71 | $86.85 | 24,200 | — | — |
| 2014-08-26 | $33.73 | $86.90 | 81,300 | — | — |
| 2014-08-25 | $33.55 | $86.44 | 60,800 | — | — |
| 2014-08-22 | $33.75 | $86.95 | 36,700 | — | — |
| 2014-08-21 | $33.74 | $86.93 | 39,100 | — | — |
| 2014-08-20 | $33.89 | $87.31 | 31,000 | — | — |
| 2014-08-19 | $33.81 | $87.11 | 44,800 | — | — |
| 2014-08-18 | $33.90 | $87.34 | 43,500 | — | — |
| 2014-08-15 | $33.69 | $86.80 | 73,400 | — | — |
| 2014-08-14 | $33.44 | $86.16 | 25,100 | — | — |
| 2014-08-13 | $33.50 | $86.31 | 34,200 | — | — |
| 2014-08-12 | $33.65 | $86.70 | 45,800 | — | — |
| 2014-08-11 | $33.38 | $86.00 | 69,100 | — | — |
| 2014-08-08 | $33.33 | $85.87 | 43,800 | — | — |
| 2014-08-07 | $33.25 | $85.67 | 42,300 | — | — |
| 2014-08-06 | $33.64 | $86.67 | 41,800 | — | — |
| 2014-08-05 | $33.84 | $87.19 | 53,800 | — | — |
| 2014-08-04 | $34.47 | $88.81 | 45,800 | — | — |
| 2014-08-01 | $34.02 | $87.65 | 80,300 | — | — |
| 2014-07-31 | $34.16 | $88.01 | 86,500 | — | — |
| 2014-07-30 | $34.57 | $89.07 | 78,500 | — | — |
| 2014-07-29 | $35.05 | $90.30 | 335,800 | — | — |
| 2014-07-28 | $34.24 | $88.22 | 150,900 | — | — |
| 2014-07-25 | $33.79 | $87.06 | 79,300 | — | — |
| 2014-07-24 | $33.79 | $87.06 | 70,200 | — | — |
| 2014-07-23 | $33.96 | $87.49 | 157,100 | — | — |
| 2014-07-22 | $33.60 | $86.57 | 50,600 | — | — |
| 2014-07-21 | $33.32 | $85.85 | 59,100 | — | — |
| 2014-07-18 | $33.02 | $85.07 | 47,600 | — | — |
| 2014-07-17 | $32.98 | $84.97 | 187,500 | — | — |
| 2014-07-16 | $32.46 | $82.37 | 71,600 | — | — |
| 2014-07-15 | $31.12 | $78.97 | 42,300 | — | — |
| 2014-07-14 | $31.22 | $79.22 | 50,200 | — | — |
| 2014-07-11 | $31.01 | $78.69 | 40,700 | — | — |
| 2014-07-10 | $30.60 | $77.65 | 24,400 | — | — |
| 2014-07-09 | $30.98 | $78.61 | 35,400 | — | — |
| 2014-07-08 | $30.71 | $77.92 | 25,800 | — | — |
| 2014-07-07 | $30.38 | $77.09 | 16,700 | — | — |
| 2014-07-03 | $30.30 | $76.88 | 12,900 | — | — |
| 2014-07-02 | $30.35 | $77.01 | 36,300 | — | — |
| 2014-07-01 | $30.63 | $77.72 | 26,100 | — | — |
| 2014-06-30 | $30.54 | $77.49 | 21,800 | — | — |
| 2014-06-27 | $30.38 | $77.09 | 18,400 | — | — |
| 2014-06-26 | $30.07 | $76.30 | 23,500 | — | — |
| 2014-06-25 | $29.92 | $75.92 | 105,200 | — | — |
| 2014-06-24 | $30.00 | $76.12 | 59,100 | — | — |
| 2014-06-23 | $30.00 | $76.12 | 40,300 | — | — |
| 2014-06-20 | $29.30 | $74.35 | 116,100 | — | — |
| 2014-06-19 | $29.16 | $73.99 | 29,500 | — | — |
| 2014-06-18 | $28.81 | $73.10 | 39,200 | — | — |
| 2014-06-17 | $28.53 | $72.39 | 14,600 | — | — |
| 2014-06-16 | $28.47 | $72.24 | 23,100 | — | — |
| 2014-06-13 | $28.35 | $71.94 | 30,500 | — | — |
| 2014-06-12 | $28.28 | $71.76 | 28,000 | — | — |
| 2014-06-11 | $28.30 | $71.81 | 7,900 | — | — |
| 2014-06-10 | $28.40 | $72.06 | 27,400 | — | — |
| 2014-06-09 | $28.49 | $72.29 | 8,100 | — | — |
| 2014-06-06 | $28.47 | $72.24 | 22,400 | — | — |
| 2014-06-05 | $28.02 | $71.10 | 28,000 | — | — |
| 2014-06-04 | $28.06 | $71.20 | 60,000 | — | — |
| 2014-06-03 | $28.16 | $71.45 | 14,400 | — | — |
| 2014-06-02 | $28.23 | $71.63 | 14,900 | — | — |
| 2014-05-30 | $28.28 | $71.76 | 17,200 | — | — |
| 2014-05-29 | $28.50 | $72.32 | 29,400 | — | — |
| 2014-05-28 | $28.16 | $71.45 | 34,200 | — | — |
| 2014-05-27 | $28.42 | $72.11 | 18,300 | — | — |
| 2014-05-23 | $28.61 | $72.60 | 39,800 | — | — |
| 2014-05-22 | $28.66 | $72.72 | 27,300 | — | — |
| 2014-05-21 | $28.35 | $71.94 | 8,400 | — | — |
| 2014-05-20 | $28.25 | $71.68 | 24,800 | — | — |
| 2014-05-19 | $28.21 | $71.58 | 39,300 | — | — |
| 2014-05-16 | $27.90 | $70.79 | 49,500 | — | — |
| 2014-05-15 | $28.46 | $72.22 | 40,300 | — | — |
| 2014-05-14 | $28.36 | $71.96 | 37,300 | — | — |
| 2014-05-13 | $28.49 | $72.29 | 27,400 | — | — |
| 2014-05-12 | $28.50 | $72.32 | 43,800 | — | — |
| 2014-05-09 | $28.12 | $71.35 | 38,500 | — | — |
| 2014-05-08 | $27.58 | $69.98 | 22,300 | — | — |
| 2014-05-07 | $27.60 | $70.03 | 35,900 | — | — |
| 2014-05-06 | $27.96 | $70.95 | 46,200 | — | — |
| 2014-05-05 | $27.54 | $69.88 | 10,400 | — | — |
| 2014-05-02 | $27.40 | $69.53 | 33,500 | — | — |
| 2014-05-01 | $27.21 | $69.04 | 30,800 | — | — |
| 2014-04-30 | $27.38 | $69.48 | 42,600 | — | — |
| 2014-04-29 | $27.10 | $68.76 | 27,200 | — | — |
| 2014-04-28 | $26.97 | $68.43 | 35,600 | — | — |
| 2014-04-25 | $26.72 | $67.80 | 44,200 | — | — |
| 2014-04-24 | $26.68 | $67.70 | 22,100 | — | — |
| 2014-04-23 | $26.70 | $67.75 | 18,800 | — | — |
| 2014-04-22 | $26.93 | $68.33 | 18,400 | — | — |
| 2014-04-21 | $26.95 | $68.38 | 16,400 | — | — |
| 2014-04-17 | $26.84 | $68.10 | 44,300 | — | — |
| 2014-04-16 | $26.82 | $68.05 | 70,200 | — | — |
| 2014-04-15 | $27.35 | $68.14 | 81,000 | — | — |
| 2014-04-14 | $27.29 | $67.99 | 67,000 | — | — |
| 2014-04-11 | $26.75 | $66.65 | 33,100 | — | — |
| 2014-04-10 | $26.59 | $66.25 | 23,400 | — | — |
| 2014-04-09 | $26.68 | $66.47 | 15,100 | — | — |
| 2014-04-08 | $26.49 | $66.00 | 17,300 | — | — |
| 2014-04-07 | $26.24 | $65.37 | 24,200 | — | — |
| 2014-04-04 | $26.34 | $65.62 | 14,400 | — | — |
| 2014-04-03 | $26.36 | $65.67 | 23,500 | — | — |
| 2014-04-02 | $26.40 | $65.77 | 20,600 | — | — |
| 2014-04-01 | $26.25 | $65.40 | 24,800 | — | — |
| 2014-03-31 | $26.20 | $65.28 | 26,400 | — | — |
| 2014-03-28 | $25.95 | $64.65 | 22,200 | — | — |
| 2014-03-27 | $25.83 | $64.35 | 27,500 | — | — |
| 2014-03-26 | $25.99 | $64.75 | 31,500 | — | — |
| 2014-03-25 | $25.94 | $64.63 | 27,700 | — | — |
| 2014-03-24 | $25.82 | $64.33 | 29,700 | — | — |
| 2014-03-21 | $25.80 | $64.28 | 35,600 | — | — |
| 2014-03-20 | $25.76 | $64.18 | 34,300 | — | — |
| 2014-03-19 | $25.66 | $63.93 | 28,200 | — | — |
| 2014-03-18 | $25.73 | $64.10 | 37,500 | — | — |
| 2014-03-17 | $25.63 | $63.86 | 55,800 | — | — |
| 2014-03-14 | $25.50 | $63.53 | 28,700 | — | — |
| 2014-03-13 | $25.50 | $63.53 | 36,100 | — | — |
| 2014-03-12 | $25.60 | $63.78 | 46,200 | — | — |
| 2014-03-11 | $25.56 | $63.68 | 18,100 | — | — |
| 2014-03-10 | $25.73 | $64.10 | 31,100 | — | — |
| 2014-03-07 | $25.55 | $63.66 | 149,200 | — | — |
| 2014-03-06 | $25.10 | $62.53 | 28,000 | — | — |
| 2014-03-05 | $25.06 | $62.44 | 15,300 | — | — |
| 2014-03-04 | $25.07 | $62.46 | 20,000 | — | — |
| 2014-03-03 | $24.96 | $62.19 | 25,800 | — | — |
| 2014-02-28 | $25.08 | $62.48 | 17,100 | — | — |
| 2014-02-27 | $25.03 | $62.36 | 23,200 | — | — |
| 2014-02-26 | $25.11 | $62.56 | 34,300 | — | — |
| 2014-02-25 | $25.03 | $62.36 | 94,600 | — | — |
| 2014-02-24 | $25.01 | $62.31 | 17,100 | — | — |
| 2014-02-21 | $25.05 | $62.41 | 50,400 | — | — |
| 2014-02-20 | $24.96 | $62.19 | 113,400 | — | — |
| 2014-02-19 | $24.92 | $62.09 | 16,000 | — | — |
| 2014-02-18 | $24.60 | $61.29 | 74,500 | — | — |
| 2014-02-14 | $24.79 | $61.76 | 38,300 | — | — |
| 2014-02-13 | $25.05 | $62.41 | 54,800 | — | — |
| 2014-02-12 | $24.89 | $62.01 | 26,300 | — | — |
| 2014-02-11 | $24.77 | $61.71 | 21,300 | — | — |
| 2014-02-10 | $24.56 | $61.19 | 42,200 | — | — |
| 2014-02-07 | $24.83 | $61.86 | 70,900 | — | — |
| 2014-02-06 | $24.51 | $61.06 | 52,700 | — | — |
| 2014-02-05 | $24.44 | $60.89 | 41,700 | — | — |
| 2014-02-04 | $24.42 | $60.84 | 52,900 | — | — |
| 2014-02-03 | $24.25 | $60.42 | 88,800 | — | — |
| 2014-01-31 | $25.01 | $62.31 | 83,900 | — | — |
| 2014-01-30 | $25.01 | $62.31 | 67,300 | — | — |
| 2014-01-29 | $25.37 | $63.21 | 56,100 | — | — |
| 2014-01-28 | $25.16 | $62.68 | 64,600 | — | — |
| 2014-01-27 | $25.15 | $62.66 | 72,700 | — | — |
| 2014-01-24 | $25.51 | $63.56 | 35,400 | — | — |
| 2014-01-23 | $25.60 | $63.78 | 42,700 | — | — |
| 2014-01-22 | $25.60 | $63.78 | 53,600 | — | — |
| 2014-01-21 | $25.60 | $63.78 | 27,700 | — | — |
| 2014-01-17 | $25.40 | $63.28 | 70,500 | — | — |
| 2014-01-16 | $25.38 | $63.23 | 87,900 | — | — |
| 2014-01-15 | $25.93 | $63.43 | 49,300 | — | — |
| 2014-01-14 | $25.91 | $63.39 | 37,800 | — | — |
| 2014-01-13 | $26.14 | $63.95 | 19,300 | — | — |
| 2014-01-10 | $26.15 | $63.97 | 25,900 | — | — |
| 2014-01-09 | $25.93 | $63.43 | 26,900 | — | — |
| 2014-01-08 | $25.65 | $62.75 | 11,700 | — | — |
| 2014-01-07 | $25.87 | $63.29 | 25,600 | — | — |
| 2014-01-06 | $25.63 | $62.70 | 32,400 | — | — |
| 2014-01-03 | $25.52 | $62.43 | 19,700 | — | — |
| 2014-01-02 | $25.36 | $62.04 | 32,900 | — | — |