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
- 1999-12-02 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 | $27.15 | $28.29 | 53,300 | — | — |
| 2014-12-30 | $27.21 | $28.35 | 42,700 | — | — |
| 2014-12-29 | $27.84 | $29.01 | 56,500 | — | — |
| 2014-12-26 | $29.33 | $30.56 | 24,700 | — | — |
| 2014-12-24 | $29.23 | $30.45 | 20,500 | — | — |
| 2014-12-23 | $27.64 | $28.80 | 33,700 | — | — |
| 2014-12-22 | $27.09 | $28.22 | 46,000 | — | — |
| 2014-12-19 | $27.23 | $28.37 | 124,300 | — | — |
| 2014-12-18 | $30.55 | $31.83 | 29,500 | — | — |
| 2014-12-17 | $30.98 | $32.28 | 85,600 | — | — |
| 2014-12-16 | $31.00 | $32.30 | 52,700 | — | — |
| 2014-12-15 | $30.00 | $31.26 | 59,300 | — | — |
| 2014-12-12 | $27.96 | $29.13 | 38,700 | — | — |
| 2014-12-11 | $28.30 | $29.49 | 49,000 | — | — |
| 2014-12-10 | $29.41 | $30.64 | 43,400 | — | — |
| 2014-12-09 | $30.48 | $31.76 | 47,600 | — | — |
| 2014-12-08 | $28.80 | $30.01 | 44,700 | — | — |
| 2014-12-05 | $28.49 | $29.68 | 45,900 | — | — |
| 2014-12-04 | $27.80 | $28.96 | 50,000 | — | — |
| 2014-12-03 | $28.90 | $30.11 | 53,100 | — | — |
| 2014-12-02 | $27.30 | $28.44 | 672,000 | — | — |
| 2014-12-01 | $24.34 | $25.36 | 33,700 | — | — |
| 2014-11-28 | $24.17 | $25.18 | 6,800 | — | — |
| 2014-11-26 | $25.40 | $26.46 | 11,000 | — | — |
| 2014-11-25 | $25.55 | $26.62 | 27,400 | — | — |
| 2014-11-24 | $24.88 | $25.92 | 19,300 | — | — |
| 2014-11-21 | $24.30 | $25.32 | 22,900 | — | — |
| 2014-11-20 | $25.02 | $26.07 | 20,100 | — | — |
| 2014-11-19 | $25.00 | $26.05 | 23,600 | — | — |
| 2014-11-18 | $26.62 | $27.74 | 42,300 | — | — |
| 2014-11-17 | $26.33 | $27.43 | 26,700 | — | — |
| 2014-11-14 | $27.40 | $28.55 | 29,300 | — | — |
| 2014-11-13 | $28.63 | $29.83 | 25,400 | — | — |
| 2014-11-12 | $29.64 | $30.88 | 37,400 | — | — |
| 2014-11-11 | $29.83 | $31.08 | 70,300 | — | — |
| 2014-11-10 | $28.82 | $30.03 | 27,300 | — | — |
| 2014-11-07 | $27.97 | $29.14 | 26,400 | — | — |
| 2014-11-06 | $28.23 | $29.41 | 16,100 | — | — |
| 2014-11-05 | $28.23 | $29.41 | 22,000 | — | — |
| 2014-11-04 | $28.95 | $30.16 | 45,500 | — | — |
| 2014-11-03 | $27.99 | $29.16 | 37,900 | — | — |
| 2014-10-31 | $28.99 | $30.20 | 56,600 | — | — |
| 2014-10-30 | $29.74 | $30.99 | 34,000 | — | — |
| 2014-10-29 | $29.28 | $30.51 | 26,200 | — | — |
| 2014-10-28 | $29.03 | $30.25 | 62,300 | — | — |
| 2014-10-27 | $27.84 | $29.01 | 39,500 | — | — |
| 2014-10-24 | $27.06 | $28.19 | 63,000 | — | — |
| 2014-10-23 | $26.19 | $27.29 | 59,200 | — | — |
| 2014-10-22 | $24.27 | $25.29 | 36,800 | — | — |
| 2014-10-21 | $24.81 | $25.85 | 20,200 | — | — |
| 2014-10-20 | $24.23 | $25.24 | 23,800 | — | — |
| 2014-10-17 | $24.25 | $25.27 | 45,800 | — | — |
| 2014-10-16 | $25.00 | $26.05 | 54,300 | — | — |
| 2014-10-15 | $24.16 | $25.17 | 53,500 | — | — |
| 2014-10-14 | $23.84 | $24.84 | 89,400 | — | — |
| 2014-10-13 | $22.44 | $23.38 | 50,700 | — | — |
| 2014-10-10 | $21.37 | $22.27 | 39,400 | — | — |
| 2014-10-09 | $21.75 | $22.66 | 44,200 | — | — |
| 2014-10-08 | $23.51 | $24.49 | 53,600 | — | — |
| 2014-10-07 | $23.57 | $24.56 | 91,300 | — | — |
| 2014-10-06 | $24.57 | $25.60 | 44,900 | — | — |
| 2014-10-03 | $24.00 | $25.01 | 79,300 | — | — |
| 2014-10-02 | $23.82 | $24.82 | 95,600 | — | — |
| 2014-10-01 | $20.39 | $21.24 | 60,100 | — | — |
| 2014-09-30 | $20.71 | $21.58 | 33,400 | — | — |
| 2014-09-29 | $20.96 | $21.84 | 60,800 | — | — |
| 2014-09-26 | $20.49 | $21.35 | 13,500 | — | — |
| 2014-09-25 | $20.35 | $21.20 | 45,600 | — | — |
| 2014-09-24 | $20.80 | $21.67 | 39,800 | — | — |
| 2014-09-23 | $21.17 | $22.06 | 60,200 | — | — |
| 2014-09-22 | $21.37 | $22.27 | 55,700 | — | — |
| 2014-09-19 | $21.41 | $22.31 | 75,400 | — | — |
| 2014-09-18 | $23.29 | $24.27 | 27,600 | — | — |
| 2014-09-17 | $22.94 | $23.90 | 15,300 | — | — |
| 2014-09-16 | $23.47 | $24.45 | 32,500 | — | — |
| 2014-09-15 | $22.97 | $23.93 | 27,500 | — | — |
| 2014-09-12 | $24.28 | $25.30 | 36,500 | — | — |
| 2014-09-11 | $24.88 | $25.92 | 40,500 | — | — |
| 2014-09-10 | $24.18 | $25.19 | 41,900 | — | — |
| 2014-09-09 | $22.41 | $23.35 | 48,300 | — | — |
| 2014-09-08 | $23.17 | $24.14 | 42,300 | — | — |
| 2014-09-05 | $23.54 | $24.53 | 32,400 | — | — |
| 2014-09-04 | $24.24 | $25.26 | 31,000 | — | — |
| 2014-09-03 | $23.83 | $24.83 | 27,300 | — | — |
| 2014-09-02 | $24.03 | $25.04 | 18,200 | — | — |
| 2014-08-29 | $23.85 | $24.85 | 17,300 | — | — |
| 2014-08-28 | $23.94 | $24.94 | 30,200 | — | — |
| 2014-08-27 | $23.93 | $24.93 | 31,700 | — | — |
| 2014-08-26 | $24.71 | $25.74 | 31,500 | — | — |
| 2014-08-25 | $23.77 | $24.77 | 18,400 | — | — |
| 2014-08-22 | $24.52 | $25.55 | 23,800 | — | — |
| 2014-08-21 | $23.99 | $24.99 | 37,700 | — | — |
| 2014-08-20 | $24.07 | $25.08 | 33,600 | — | — |
| 2014-08-19 | $24.55 | $25.58 | 43,000 | — | — |
| 2014-08-18 | $25.00 | $26.05 | 41,300 | — | — |
| 2014-08-15 | $24.37 | $25.39 | 49,900 | — | — |
| 2014-08-14 | $24.76 | $25.80 | 20,900 | — | — |
| 2014-08-13 | $24.68 | $25.71 | 37,200 | — | — |
| 2014-08-12 | $24.29 | $25.31 | 26,500 | — | — |
| 2014-08-11 | $26.01 | $27.10 | 32,800 | — | — |
| 2014-08-08 | $24.80 | $25.84 | 30,500 | — | — |
| 2014-08-07 | $24.79 | $25.83 | 36,500 | — | — |
| 2014-08-06 | $24.67 | $25.70 | 29,800 | — | — |
| 2014-08-05 | $24.52 | $25.55 | 69,100 | — | — |
| 2014-08-04 | $24.08 | $25.09 | 41,700 | — | — |
| 2014-08-01 | $24.21 | $25.22 | 51,800 | — | — |
| 2014-07-31 | $25.36 | $26.42 | 59,800 | — | — |
| 2014-07-30 | $26.42 | $27.53 | 24,200 | — | — |
| 2014-07-29 | $25.87 | $26.95 | 29,500 | — | — |
| 2014-07-28 | $25.76 | $26.84 | 43,200 | — | — |
| 2014-07-25 | $25.53 | $26.60 | 72,600 | — | — |
| 2014-07-24 | $27.12 | $28.26 | 121,700 | — | — |
| 2014-07-23 | $25.91 | $27.00 | 60,700 | — | — |
| 2014-07-22 | $26.42 | $27.53 | 43,000 | — | — |
| 2014-07-21 | $26.37 | $27.47 | 77,000 | — | — |
| 2014-07-18 | $28.13 | $29.31 | 46,800 | — | — |
| 2014-07-17 | $27.51 | $28.66 | 74,600 | — | — |
| 2014-07-16 | $28.52 | $29.71 | 22,700 | — | — |
| 2014-07-15 | $28.59 | $29.79 | 33,000 | — | — |
| 2014-07-14 | $30.42 | $31.69 | 56,500 | — | — |
| 2014-07-11 | $29.93 | $31.18 | 37,000 | — | — |
| 2014-07-10 | $29.67 | $30.91 | 63,500 | — | — |
| 2014-07-09 | $30.72 | $32.01 | 14,000 | — | — |
| 2014-07-08 | $31.07 | $32.37 | 74,500 | — | — |
| 2014-07-07 | $32.32 | $33.67 | 31,900 | — | — |
| 2014-07-03 | $34.12 | $35.55 | 37,100 | — | — |
| 2014-07-02 | $33.50 | $34.90 | 63,700 | — | — |
| 2014-07-01 | $34.01 | $35.43 | 54,500 | — | — |
| 2014-06-30 | $32.60 | $33.97 | 49,900 | — | — |
| 2014-06-27 | $33.07 | $34.46 | 66,700 | — | — |
| 2014-06-26 | $33.04 | $34.42 | 27,000 | — | — |
| 2014-06-25 | $33.47 | $34.87 | 51,200 | — | — |
| 2014-06-24 | $32.99 | $34.37 | 44,000 | — | — |
| 2014-06-23 | $34.16 | $35.59 | 30,000 | — | — |
| 2014-06-20 | $34.62 | $36.07 | 66,900 | — | — |
| 2014-06-19 | $34.48 | $35.92 | 47,200 | — | — |
| 2014-06-18 | $33.45 | $34.85 | 41,000 | — | — |
| 2014-06-17 | $34.28 | $35.72 | 49,800 | — | — |
| 2014-06-16 | $34.68 | $36.13 | 55,000 | — | — |
| 2014-06-13 | $33.17 | $34.56 | 36,300 | — | — |
| 2014-06-12 | $32.43 | $33.79 | 42,300 | — | — |
| 2014-06-11 | $32.34 | $33.69 | 28,100 | — | — |
| 2014-06-10 | $33.15 | $34.54 | 71,300 | — | — |
| 2014-06-09 | $31.91 | $33.25 | 36,300 | — | — |
| 2014-06-06 | $31.40 | $32.72 | 38,200 | — | — |
| 2014-06-05 | $30.86 | $32.15 | 63,200 | — | — |
| 2014-06-04 | $29.85 | $31.10 | 75,100 | — | — |
| 2014-06-03 | $30.72 | $32.01 | 28,000 | — | — |
| 2014-06-02 | $30.78 | $32.07 | 57,200 | — | — |
| 2014-05-30 | $31.86 | $33.19 | 66,200 | — | — |
| 2014-05-29 | $32.38 | $33.74 | 56,100 | — | — |
| 2014-05-28 | $31.67 | $33.00 | 59,800 | — | — |
| 2014-05-27 | $32.53 | $33.89 | 44,200 | — | — |
| 2014-05-23 | $31.94 | $33.28 | 45,400 | — | — |
| 2014-05-22 | $32.21 | $33.56 | 59,400 | — | — |
| 2014-05-21 | $30.83 | $32.12 | 43,300 | — | — |
| 2014-05-20 | $31.62 | $32.94 | 41,400 | — | — |
| 2014-05-19 | $32.71 | $34.08 | 28,000 | — | — |
| 2014-05-16 | $33.30 | $34.69 | 32,400 | — | — |
| 2014-05-15 | $33.81 | $35.23 | 39,400 | — | — |
| 2014-05-14 | $33.04 | $34.42 | 51,900 | — | — |
| 2014-05-13 | $33.55 | $34.96 | 54,300 | — | — |
| 2014-05-12 | $33.34 | $34.74 | 57,700 | — | — |
| 2014-05-09 | $32.50 | $33.86 | 39,300 | — | — |
| 2014-05-08 | $31.07 | $32.37 | 33,800 | — | — |
| 2014-05-07 | $32.56 | $33.92 | 31,800 | — | — |
| 2014-05-06 | $33.19 | $34.58 | 35,900 | — | — |
| 2014-05-05 | $35.01 | $36.48 | 36,000 | — | — |
| 2014-05-02 | $33.16 | $34.55 | 47,800 | — | — |
| 2014-05-01 | $32.07 | $33.41 | 53,900 | — | — |
| 2014-04-30 | $33.02 | $34.29 | 41,800 | — | — |
| 2014-04-29 | $34.10 | $35.41 | 40,000 | — | — |
| 2014-04-28 | $33.26 | $34.54 | 75,200 | — | — |
| 2014-04-25 | $32.95 | $34.22 | 53,000 | — | — |
| 2014-04-24 | $33.39 | $34.67 | 103,300 | — | — |
| 2014-04-23 | $35.47 | $36.83 | 53,100 | — | — |
| 2014-04-22 | $36.95 | $38.37 | 46,600 | — | — |
| 2014-04-21 | $36.07 | $37.46 | 54,200 | — | — |
| 2014-04-17 | $34.82 | $36.16 | 65,300 | — | — |
| 2014-04-16 | $33.81 | $35.11 | 60,100 | — | — |
| 2014-04-15 | $31.17 | $32.37 | 30,900 | — | — |
| 2014-04-14 | $30.95 | $32.14 | 28,500 | — | — |
| 2014-04-11 | $30.88 | $32.07 | 58,900 | — | — |
| 2014-04-10 | $31.23 | $32.43 | 53,800 | — | — |
| 2014-04-09 | $32.61 | $33.86 | 63,900 | — | — |
| 2014-04-08 | $29.55 | $30.69 | 39,500 | — | — |
| 2014-04-07 | $29.04 | $30.16 | 42,700 | — | — |
| 2014-04-04 | $29.11 | $30.23 | 62,000 | — | — |
| 2014-04-03 | $30.07 | $31.23 | 53,500 | — | — |
| 2014-04-02 | $31.12 | $32.32 | 37,400 | — | — |
| 2014-04-01 | $31.49 | $32.70 | 32,900 | — | — |
| 2014-03-31 | $31.40 | $32.61 | 120,000 | — | — |
| 2014-03-28 | $31.54 | $32.75 | 83,900 | — | — |
| 2014-03-27 | $32.23 | $33.47 | 118,200 | — | — |
| 2014-03-26 | $32.11 | $33.34 | 54,300 | — | — |
| 2014-03-25 | $33.36 | $34.64 | 51,200 | — | — |
| 2014-03-24 | $32.57 | $33.82 | 67,100 | — | — |
| 2014-03-21 | $32.37 | $33.61 | 62,700 | — | — |
| 2014-03-20 | $32.98 | $34.25 | 28,700 | — | — |
| 2014-03-19 | $32.93 | $34.20 | 47,300 | — | — |
| 2014-03-18 | $33.01 | $34.28 | 55,300 | — | — |
| 2014-03-17 | $31.01 | $32.20 | 53,900 | — | — |
| 2014-03-14 | $30.60 | $31.78 | 48,500 | — | — |
| 2014-03-13 | $29.63 | $30.77 | 37,300 | — | — |
| 2014-03-12 | $29.90 | $31.05 | 21,600 | — | — |
| 2014-03-11 | $29.35 | $30.48 | 68,600 | — | — |
| 2014-03-10 | $30.51 | $31.68 | 31,600 | — | — |
| 2014-03-07 | $30.65 | $31.83 | 52,400 | — | — |
| 2014-03-06 | $31.01 | $32.20 | 65,400 | — | — |
| 2014-03-05 | $30.16 | $31.32 | 49,600 | — | — |
| 2014-03-04 | $30.65 | $31.83 | 40,300 | — | — |
| 2014-03-03 | $29.32 | $30.45 | 63,900 | — | — |
| 2014-02-28 | $29.38 | $30.51 | 31,100 | — | — |
| 2014-02-27 | $29.92 | $31.07 | 19,000 | — | — |
| 2014-02-26 | $30.30 | $31.35 | 26,400 | — | — |
| 2014-02-25 | $30.04 | $31.08 | 61,100 | — | — |
| 2014-02-24 | $30.10 | $31.14 | 35,400 | — | — |
| 2014-02-21 | $30.03 | $31.07 | 101,500 | — | — |
| 2014-02-20 | $32.00 | $33.11 | 35,400 | — | — |
| 2014-02-19 | $31.06 | $32.14 | 38,500 | — | — |
| 2014-02-18 | $33.27 | $34.42 | 29,600 | — | — |
| 2014-02-14 | $32.56 | $33.69 | 29,300 | — | — |
| 2014-02-13 | $32.29 | $33.41 | 35,900 | — | — |
| 2014-02-12 | $31.07 | $32.15 | 29,800 | — | — |
| 2014-02-11 | $30.84 | $31.91 | 28,000 | — | — |
| 2014-02-10 | $31.07 | $32.15 | 30,600 | — | — |
| 2014-02-07 | $30.20 | $31.25 | 47,700 | — | — |
| 2014-02-06 | $28.61 | $29.60 | 92,700 | — | — |
| 2014-02-05 | $29.38 | $30.40 | 112,500 | — | — |
| 2014-02-04 | $31.25 | $32.33 | 98,900 | — | — |
| 2014-02-03 | $33.43 | $34.59 | 67,200 | — | — |
| 2014-01-31 | $36.58 | $37.85 | 134,800 | — | — |
| 2014-01-30 | $34.69 | $35.89 | 68,800 | — | — |
| 2014-01-29 | $31.43 | $32.52 | 37,000 | — | — |
| 2014-01-28 | $30.99 | $32.06 | 52,600 | — | — |
| 2014-01-27 | $30.63 | $31.69 | 48,600 | — | — |
| 2014-01-24 | $31.00 | $32.07 | 49,900 | — | — |
| 2014-01-23 | $32.81 | $33.95 | 83,000 | — | — |
| 2014-01-22 | $30.80 | $31.87 | 58,800 | — | — |
| 2014-01-21 | $29.94 | $30.98 | 118,100 | — | — |
| 2014-01-17 | $27.13 | $28.07 | 53,400 | — | — |
| 2014-01-16 | $26.49 | $27.41 | 61,100 | — | — |
| 2014-01-15 | $25.96 | $26.86 | 89,700 | — | — |
| 2014-01-14 | $26.44 | $27.36 | 111,300 | — | — |
| 2014-01-13 | $22.25 | $23.02 | 33,400 | — | — |
| 2014-01-10 | $23.06 | $23.86 | 34,400 | — | — |
| 2014-01-09 | $21.81 | $22.57 | 52,600 | — | — |
| 2014-01-08 | $20.33 | $21.03 | 16,500 | — | — |
| 2014-01-07 | $20.40 | $21.11 | 12,900 | — | — |
| 2014-01-06 | $19.67 | $20.35 | 17,200 | — | — |
| 2014-01-03 | $19.47 | $20.14 | 6,700 | — | — |
| 2014-01-02 | $18.99 | $19.65 | 9,200 | — | — |