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
- 2010-03-24 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 | $27.82 | $32.06 | 99,100 | — | — |
| 2014-12-30 | $27.88 | $32.13 | 35,300 | — | — |
| 2014-12-29 | $27.91 | $32.16 | 64,400 | — | — |
| 2014-12-26 | $27.76 | $31.99 | 66,300 | — | — |
| 2014-12-24 | $27.46 | $31.64 | 37,200 | — | — |
| 2014-12-23 | $27.63 | $31.84 | 89,100 | — | — |
| 2014-12-22 | $27.55 | $31.75 | 87,600 | — | — |
| 2014-12-19 | $27.22 | $31.37 | 554,500 | — | — |
| 2014-12-18 | $27.16 | $31.30 | 132,600 | — | — |
| 2014-12-17 | $26.82 | $30.91 | 162,000 | — | — |
| 2014-12-16 | $26.31 | $30.32 | 176,500 | — | — |
| 2014-12-15 | $26.63 | $30.69 | 119,500 | — | — |
| 2014-12-12 | $27.05 | $31.17 | 140,300 | — | — |
| 2014-12-11 | $27.39 | $31.56 | 132,200 | — | — |
| 2014-12-10 | $27.29 | $31.45 | 181,400 | — | — |
| 2014-12-09 | $28.26 | $32.57 | 162,900 | — | — |
| 2014-12-08 | $28.06 | $32.34 | 236,900 | — | — |
| 2014-12-05 | $28.36 | $32.68 | 190,600 | — | — |
| 2014-12-04 | $28.01 | $32.28 | 117,700 | — | — |
| 2014-12-03 | $28.01 | $32.28 | 156,400 | — | — |
| 2014-12-02 | $27.88 | $32.13 | 200,900 | — | — |
| 2014-12-01 | $27.62 | $31.83 | 232,800 | — | — |
| 2014-11-28 | $28.12 | $32.40 | 104,800 | — | — |
| 2014-11-26 | $28.20 | $32.50 | 53,700 | — | — |
| 2014-11-25 | $28.21 | $32.51 | 124,200 | — | — |
| 2014-11-24 | $28.43 | $32.76 | 103,200 | — | — |
| 2014-11-21 | $28.01 | $32.28 | 200,500 | — | — |
| 2014-11-20 | $27.94 | $32.20 | 94,000 | — | — |
| 2014-11-19 | $28.12 | $32.40 | 63,500 | — | — |
| 2014-11-18 | $28.46 | $32.80 | 68,100 | — | — |
| 2014-11-17 | $28.41 | $32.74 | 59,600 | — | — |
| 2014-11-14 | $28.92 | $33.33 | 110,000 | — | — |
| 2014-11-13 | $29.23 | $33.68 | 97,300 | — | — |
| 2014-11-12 | $29.53 | $34.03 | 81,800 | — | — |
| 2014-11-11 | $29.19 | $33.64 | 60,900 | — | — |
| 2014-11-10 | $29.29 | $33.75 | 90,200 | — | — |
| 2014-11-07 | $29.37 | $33.85 | 115,200 | — | — |
| 2014-11-06 | $28.98 | $33.40 | 91,100 | — | — |
| 2014-11-05 | $28.93 | $33.34 | 124,400 | — | — |
| 2014-11-04 | $29.06 | $33.49 | 120,000 | — | — |
| 2014-11-03 | $29.33 | $33.61 | 152,700 | — | — |
| 2014-10-31 | $29.34 | $33.63 | 152,100 | — | — |
| 2014-10-30 | $29.03 | $33.27 | 186,000 | — | — |
| 2014-10-29 | $29.14 | $33.40 | 188,600 | — | — |
| 2014-10-28 | $28.61 | $32.79 | 211,000 | — | — |
| 2014-10-27 | $28.31 | $32.45 | 117,100 | — | — |
| 2014-10-24 | $28.00 | $32.09 | 245,800 | — | — |
| 2014-10-23 | $27.74 | $31.79 | 135,300 | — | — |
| 2014-10-22 | $27.49 | $31.51 | 74,600 | — | — |
| 2014-10-21 | $27.81 | $31.87 | 103,300 | — | — |
| 2014-10-20 | $27.42 | $31.43 | 129,600 | — | — |
| 2014-10-17 | $27.08 | $31.04 | 78,800 | — | — |
| 2014-10-16 | $27.25 | $31.23 | 96,200 | — | — |
| 2014-10-15 | $27.03 | $30.98 | 246,900 | — | — |
| 2014-10-14 | $27.21 | $31.18 | 161,800 | — | — |
| 2014-10-13 | $26.92 | $30.85 | 144,000 | — | — |
| 2014-10-10 | $26.51 | $30.38 | 144,500 | — | — |
| 2014-10-09 | $26.46 | $30.33 | 153,500 | — | — |
| 2014-10-08 | $26.71 | $30.61 | 67,600 | — | — |
| 2014-10-07 | $26.25 | $30.08 | 125,900 | — | — |
| 2014-10-06 | $26.71 | $30.61 | 61,900 | — | — |
| 2014-10-03 | $26.97 | $30.91 | 84,000 | — | — |
| 2014-10-02 | $26.50 | $30.37 | 183,500 | — | — |
| 2014-10-01 | $26.36 | $30.21 | 99,500 | — | — |
| 2014-09-30 | $26.57 | $30.45 | 115,500 | — | — |
| 2014-09-29 | $26.83 | $30.75 | 74,500 | — | — |
| 2014-09-26 | $27.06 | $31.01 | 55,300 | — | — |
| 2014-09-25 | $27.03 | $30.98 | 59,600 | — | — |
| 2014-09-24 | $27.42 | $31.43 | 100,800 | — | — |
| 2014-09-23 | $27.37 | $31.37 | 171,100 | — | — |
| 2014-09-22 | $27.45 | $31.46 | 78,100 | — | — |
| 2014-09-19 | $27.80 | $31.86 | 649,600 | — | — |
| 2014-09-18 | $28.22 | $32.34 | 129,400 | — | — |
| 2014-09-17 | $27.59 | $31.62 | 120,000 | — | — |
| 2014-09-16 | $27.41 | $31.41 | 127,100 | — | — |
| 2014-09-15 | $27.70 | $31.75 | 100,600 | — | — |
| 2014-09-12 | $28.03 | $32.12 | 120,300 | — | — |
| 2014-09-11 | $27.97 | $32.06 | 123,600 | — | — |
| 2014-09-10 | $27.68 | $31.72 | 52,100 | — | — |
| 2014-09-09 | $27.46 | $31.47 | 110,300 | — | — |
| 2014-09-08 | $27.83 | $31.90 | 111,700 | — | — |
| 2014-09-05 | $27.52 | $31.54 | 109,900 | — | — |
| 2014-09-04 | $27.49 | $31.51 | 161,800 | — | — |
| 2014-09-03 | $27.20 | $31.17 | 131,500 | — | — |
| 2014-09-02 | $27.05 | $31.00 | 179,600 | — | — |
| 2014-08-29 | $26.52 | $30.39 | 189,500 | — | — |
| 2014-08-28 | $26.64 | $30.53 | 72,000 | — | — |
| 2014-08-27 | $26.80 | $30.72 | 96,600 | — | — |
| 2014-08-26 | $26.96 | $30.90 | 82,900 | — | — |
| 2014-08-25 | $26.51 | $30.38 | 128,500 | — | — |
| 2014-08-22 | $26.53 | $30.41 | 78,400 | — | — |
| 2014-08-21 | $26.26 | $30.10 | 154,700 | — | — |
| 2014-08-20 | $25.88 | $29.66 | 94,100 | — | — |
| 2014-08-19 | $26.06 | $29.87 | 93,200 | — | — |
| 2014-08-18 | $25.96 | $29.75 | 94,200 | — | — |
| 2014-08-15 | $25.76 | $29.52 | 86,300 | — | — |
| 2014-08-14 | $26.20 | $30.03 | 41,500 | — | — |
| 2014-08-13 | $26.23 | $30.06 | 77,400 | — | — |
| 2014-08-12 | $25.66 | $29.41 | 74,600 | — | — |
| 2014-08-11 | $25.85 | $29.63 | 105,100 | — | — |
| 2014-08-08 | $25.64 | $29.39 | 82,100 | — | — |
| 2014-08-07 | $25.43 | $29.14 | 79,500 | — | — |
| 2014-08-06 | $25.57 | $29.31 | 86,800 | — | — |
| 2014-08-05 | $25.37 | $29.08 | 85,700 | — | — |
| 2014-08-04 | $25.63 | $29.37 | 167,200 | — | — |
| 2014-08-01 | $25.77 | $29.53 | 112,100 | — | — |
| 2014-07-31 | $26.10 | $29.73 | 121,500 | — | — |
| 2014-07-30 | $26.39 | $30.06 | 90,900 | — | — |
| 2014-07-29 | $26.04 | $29.66 | 71,200 | — | — |
| 2014-07-28 | $25.99 | $29.60 | 81,000 | — | — |
| 2014-07-25 | $26.17 | $29.81 | 87,300 | — | — |
| 2014-07-24 | $26.24 | $29.89 | 134,100 | — | — |
| 2014-07-23 | $26.28 | $29.93 | 103,500 | — | — |
| 2014-07-22 | $26.41 | $30.08 | 183,400 | — | — |
| 2014-07-21 | $26.61 | $30.31 | 88,600 | — | — |
| 2014-07-18 | $26.45 | $30.13 | 74,500 | — | — |
| 2014-07-17 | $26.26 | $29.91 | 93,100 | — | — |
| 2014-07-16 | $26.86 | $30.60 | 80,300 | — | — |
| 2014-07-15 | $27.35 | $31.15 | 74,400 | — | — |
| 2014-07-14 | $27.29 | $31.08 | 63,900 | — | — |
| 2014-07-11 | $27.25 | $31.04 | 52,400 | — | — |
| 2014-07-10 | $27.33 | $31.13 | 75,300 | — | — |
| 2014-07-09 | $27.74 | $31.60 | 66,300 | — | — |
| 2014-07-08 | $27.70 | $31.55 | 74,000 | — | — |
| 2014-07-07 | $28.05 | $31.95 | 110,100 | — | — |
| 2014-07-03 | $28.34 | $32.28 | 94,200 | — | — |
| 2014-07-02 | $27.75 | $31.61 | 159,300 | — | — |
| 2014-07-01 | $27.66 | $31.51 | 95,500 | — | — |
| 2014-06-30 | $27.18 | $30.96 | 112,400 | — | — |
| 2014-06-27 | $27.18 | $30.96 | 116,600 | — | — |
| 2014-06-26 | $27.10 | $30.87 | 45,400 | — | — |
| 2014-06-25 | $27.05 | $30.81 | 110,300 | — | — |
| 2014-06-24 | $26.87 | $30.61 | 232,200 | — | — |
| 2014-06-23 | $26.74 | $30.46 | 67,700 | — | — |
| 2014-06-20 | $26.70 | $30.41 | 417,400 | — | — |
| 2014-06-19 | $26.54 | $30.23 | 53,800 | — | — |
| 2014-06-18 | $26.76 | $30.48 | 102,400 | — | — |
| 2014-06-17 | $26.53 | $30.22 | 84,200 | — | — |
| 2014-06-16 | $26.01 | $29.63 | 89,100 | — | — |
| 2014-06-13 | $26.30 | $29.96 | 84,000 | — | — |
| 2014-06-12 | $26.25 | $29.90 | 71,800 | — | — |
| 2014-06-11 | $26.31 | $29.97 | 67,400 | — | — |
| 2014-06-10 | $26.51 | $30.20 | 96,800 | — | — |
| 2014-06-09 | $26.60 | $30.30 | 120,600 | — | — |
| 2014-06-06 | $26.26 | $29.91 | 106,000 | — | — |
| 2014-06-05 | $26.20 | $29.84 | 83,700 | — | — |
| 2014-06-04 | $25.75 | $29.33 | 68,700 | — | — |
| 2014-06-03 | $25.79 | $29.38 | 82,300 | — | — |
| 2014-06-02 | $25.80 | $29.39 | 73,400 | — | — |
| 2014-05-30 | $25.67 | $29.24 | 75,100 | — | — |
| 2014-05-29 | $25.74 | $29.32 | 53,800 | — | — |
| 2014-05-28 | $25.78 | $29.36 | 88,700 | — | — |
| 2014-05-27 | $26.00 | $29.62 | 114,000 | — | — |
| 2014-05-23 | $25.86 | $29.46 | 65,900 | — | — |
| 2014-05-22 | $25.64 | $29.21 | 81,400 | — | — |
| 2014-05-21 | $25.39 | $28.92 | 120,000 | — | — |
| 2014-05-20 | $25.24 | $28.75 | 138,800 | — | — |
| 2014-05-19 | $25.46 | $29.00 | 117,400 | — | — |
| 2014-05-16 | $24.88 | $28.34 | 94,300 | — | — |
| 2014-05-15 | $24.84 | $28.29 | 124,300 | — | — |
| 2014-05-14 | $24.98 | $28.45 | 140,300 | — | — |
| 2014-05-13 | $25.57 | $29.13 | 118,700 | — | — |
| 2014-05-12 | $25.68 | $29.25 | 83,800 | — | — |
| 2014-05-09 | $25.30 | $28.82 | 111,100 | — | — |
| 2014-05-08 | $24.87 | $28.33 | 138,700 | — | — |
| 2014-05-07 | $24.74 | $28.18 | 101,200 | — | — |
| 2014-05-06 | $24.30 | $27.68 | 260,700 | — | — |
| 2014-05-05 | $24.82 | $28.09 | 128,200 | — | — |
| 2014-05-02 | $24.77 | $28.03 | 130,500 | — | — |
| 2014-05-01 | $24.55 | $27.78 | 214,500 | — | — |
| 2014-04-30 | $24.89 | $28.17 | 108,100 | — | — |
| 2014-04-29 | $24.93 | $28.21 | 85,100 | — | — |
| 2014-04-28 | $25.38 | $28.72 | 90,700 | — | — |
| 2014-04-25 | $25.75 | $29.14 | 132,900 | — | — |
| 2014-04-24 | $25.73 | $29.12 | 97,300 | — | — |
| 2014-04-23 | $26.50 | $29.99 | 92,700 | — | — |
| 2014-04-22 | $26.78 | $30.31 | 54,700 | — | — |
| 2014-04-21 | $26.77 | $30.30 | 65,300 | — | — |
| 2014-04-17 | $26.76 | $30.28 | 91,500 | — | — |
| 2014-04-16 | $26.58 | $30.08 | 62,800 | — | — |
| 2014-04-15 | $26.35 | $29.82 | 92,600 | — | — |
| 2014-04-14 | $26.46 | $29.95 | 103,400 | — | — |
| 2014-04-11 | $26.63 | $30.14 | 99,600 | — | — |
| 2014-04-10 | $26.74 | $30.26 | 158,800 | — | — |
| 2014-04-09 | $28.16 | $31.87 | 97,300 | — | — |
| 2014-04-08 | $27.80 | $31.46 | 139,400 | — | — |
| 2014-04-07 | $27.59 | $31.22 | 84,800 | — | — |
| 2014-04-04 | $27.59 | $31.22 | 107,400 | — | — |
| 2014-04-03 | $28.41 | $32.15 | 105,400 | — | — |
| 2014-04-02 | $28.63 | $32.40 | 88,000 | — | — |
| 2014-04-01 | $28.60 | $32.37 | 116,000 | — | — |
| 2014-03-31 | $28.22 | $31.94 | 105,300 | — | — |
| 2014-03-28 | $27.72 | $31.37 | 134,600 | — | — |
| 2014-03-27 | $28.16 | $31.87 | 141,400 | — | — |
| 2014-03-26 | $28.50 | $32.25 | 112,600 | — | — |
| 2014-03-25 | $28.90 | $32.71 | 304,900 | — | — |
| 2014-03-24 | $28.87 | $32.67 | 427,300 | — | — |
| 2014-03-21 | $27.12 | $30.69 | 1,241,400 | — | — |
| 2014-03-20 | $27.27 | $30.86 | 123,900 | — | — |
| 2014-03-19 | $26.91 | $30.45 | 130,400 | — | — |
| 2014-03-18 | $26.81 | $30.34 | 263,200 | — | — |
| 2014-03-17 | $26.99 | $30.55 | 182,000 | — | — |
| 2014-03-14 | $26.73 | $30.25 | 90,500 | — | — |
| 2014-03-13 | $26.65 | $30.16 | 97,200 | — | — |
| 2014-03-12 | $26.69 | $30.21 | 85,000 | — | — |
| 2014-03-11 | $26.63 | $30.14 | 88,100 | — | — |
| 2014-03-10 | $26.98 | $30.53 | 108,100 | — | — |
| 2014-03-07 | $26.77 | $30.30 | 125,700 | — | — |
| 2014-03-06 | $26.65 | $30.16 | 132,400 | — | — |
| 2014-03-05 | $26.49 | $29.98 | 157,000 | — | — |
| 2014-03-04 | $26.46 | $29.95 | 128,300 | — | — |
| 2014-03-03 | $25.63 | $29.01 | 97,500 | — | — |
| 2014-02-28 | $25.90 | $29.31 | 133,500 | — | — |
| 2014-02-27 | $25.71 | $29.10 | 92,200 | — | — |
| 2014-02-26 | $25.69 | $29.07 | 106,800 | — | — |
| 2014-02-25 | $25.29 | $28.62 | 141,600 | — | — |
| 2014-02-24 | $25.44 | $28.79 | 89,100 | — | — |
| 2014-02-21 | $25.07 | $28.37 | 95,500 | — | — |
| 2014-02-20 | $25.06 | $28.36 | 63,600 | — | — |
| 2014-02-19 | $24.57 | $27.81 | 97,100 | — | — |
| 2014-02-18 | $25.31 | $28.64 | 174,200 | — | — |
| 2014-02-14 | $25.36 | $28.70 | 149,700 | — | — |
| 2014-02-13 | $25.26 | $28.59 | 122,300 | — | — |
| 2014-02-12 | $25.41 | $28.76 | 136,200 | — | — |
| 2014-02-11 | $25.34 | $28.68 | 100,400 | — | — |
| 2014-02-10 | $24.77 | $28.03 | 82,800 | — | — |
| 2014-02-07 | $24.73 | $27.99 | 85,900 | — | — |
| 2014-02-06 | $24.78 | $28.04 | 52,500 | — | — |
| 2014-02-05 | $24.53 | $27.76 | 88,100 | — | — |
| 2014-02-04 | $24.69 | $27.94 | 107,500 | — | — |
| 2014-02-03 | $24.61 | $27.85 | 151,700 | — | — |
| 2014-01-31 | $25.66 | $29.04 | 142,900 | — | — |
| 2014-01-30 | $26.84 | $30.19 | 125,600 | — | — |
| 2014-01-29 | $25.87 | $29.10 | 86,000 | — | — |
| 2014-01-28 | $26.20 | $29.47 | 100,500 | — | — |
| 2014-01-27 | $26.03 | $29.28 | 79,900 | — | — |
| 2014-01-24 | $26.31 | $29.60 | 117,600 | — | — |
| 2014-01-23 | $26.95 | $30.32 | 65,900 | — | — |
| 2014-01-22 | $27.50 | $30.94 | 79,700 | — | — |
| 2014-01-21 | $27.05 | $30.43 | 162,300 | — | — |
| 2014-01-17 | $26.81 | $30.16 | 69,300 | — | — |
| 2014-01-16 | $26.88 | $30.24 | 91,000 | — | — |
| 2014-01-15 | $27.29 | $30.70 | 136,000 | — | — |
| 2014-01-14 | $27.21 | $30.61 | 90,400 | — | — |
| 2014-01-13 | $26.79 | $30.14 | 104,100 | — | — |
| 2014-01-10 | $27.41 | $30.84 | 54,100 | — | — |
| 2014-01-09 | $27.41 | $30.84 | 185,700 | — | — |
| 2014-01-08 | $27.39 | $30.81 | 192,000 | — | — |
| 2014-01-07 | $28.06 | $31.57 | 124,400 | — | — |
| 2014-01-06 | $27.72 | $31.18 | 122,800 | — | — |
| 2014-01-03 | $28.00 | $31.50 | 93,300 | — | — |
| 2014-01-02 | $27.98 | $31.48 | 106,100 | — | — |