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
- 1998-06-19 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 | $28.28 | $29.40 | 268,000 | — | — |
| 2014-12-30 | $28.26 | $29.39 | 377,200 | — | — |
| 2014-12-29 | $28.53 | $29.66 | 313,200 | — | — |
| 2014-12-26 | $28.70 | $29.84 | 122,000 | — | — |
| 2014-12-24 | $28.68 | $29.82 | 235,800 | — | — |
| 2014-12-23 | $28.58 | $29.71 | 395,800 | — | — |
| 2014-12-22 | $28.53 | $29.66 | 527,200 | — | — |
| 2014-12-19 | $28.26 | $29.39 | 472,000 | — | — |
| 2014-12-18 | $28.85 | $30.00 | 812,400 | — | — |
| 2014-12-17 | $28.29 | $29.41 | 787,000 | — | — |
| 2014-12-16 | $28.17 | $29.28 | 923,200 | — | — |
| 2014-12-15 | $27.75 | $28.79 | 770,200 | — | — |
| 2014-12-12 | $28.21 | $29.26 | 713,000 | — | — |
| 2014-12-11 | $27.89 | $28.93 | 728,600 | — | — |
| 2014-12-10 | $27.34 | $28.36 | 993,000 | — | — |
| 2014-12-09 | $26.96 | $27.96 | 1,081,200 | — | — |
| 2014-12-08 | $26.81 | $27.81 | 1,366,600 | — | — |
| 2014-12-05 | $27.37 | $28.39 | 1,681,600 | — | — |
| 2014-12-04 | $26.48 | $27.46 | 8,217,000 | — | — |
| 2014-12-03 | $29.14 | $30.22 | 1,213,200 | — | — |
| 2014-12-02 | $29.59 | $30.69 | 1,094,400 | — | — |
| 2014-12-01 | $29.25 | $30.35 | 1,137,800 | — | — |
| 2014-11-28 | $29.15 | $30.24 | 182,800 | — | — |
| 2014-11-26 | $28.94 | $30.02 | 202,400 | — | — |
| 2014-11-25 | $29.05 | $30.13 | 473,800 | — | — |
| 2014-11-24 | $28.99 | $30.07 | 217,400 | — | — |
| 2014-11-21 | $28.94 | $30.02 | 410,600 | — | — |
| 2014-11-20 | $28.90 | $29.98 | 204,000 | — | — |
| 2014-11-19 | $29.14 | $30.22 | 297,400 | — | — |
| 2014-11-18 | $29.20 | $30.29 | 292,600 | — | — |
| 2014-11-17 | $29.74 | $30.84 | 419,600 | — | — |
| 2014-11-14 | $29.56 | $30.66 | 557,600 | — | — |
| 2014-11-13 | $28.93 | $30.01 | 382,000 | — | — |
| 2014-11-12 | $29.15 | $30.23 | 198,000 | — | — |
| 2014-11-11 | $29.24 | $30.33 | 141,200 | — | — |
| 2014-11-10 | $29.10 | $30.19 | 214,200 | — | — |
| 2014-11-07 | $29.41 | $30.51 | 241,200 | — | — |
| 2014-11-06 | $29.03 | $30.11 | 1,438,400 | — | — |
| 2014-11-05 | $29.24 | $30.33 | 430,600 | — | — |
| 2014-11-04 | $29.25 | $30.34 | 291,000 | — | — |
| 2014-11-03 | $29.37 | $30.47 | 418,400 | — | — |
| 2014-10-31 | $29.82 | $30.93 | 405,000 | — | — |
| 2014-10-30 | $29.77 | $30.88 | 320,400 | — | — |
| 2014-10-29 | $29.30 | $30.39 | 390,200 | — | — |
| 2014-10-28 | $29.55 | $30.65 | 229,200 | — | — |
| 2014-10-27 | $29.08 | $30.17 | 161,600 | — | — |
| 2014-10-24 | $29.03 | $30.11 | 201,800 | — | — |
| 2014-10-23 | $28.92 | $30.00 | 272,800 | — | — |
| 2014-10-22 | $29.00 | $30.08 | 348,600 | — | — |
| 2014-10-21 | $28.94 | $30.02 | 700,200 | — | — |
| 2014-10-20 | $27.83 | $28.87 | 324,000 | — | — |
| 2014-10-17 | $27.58 | $28.61 | 456,800 | — | — |
| 2014-10-16 | $27.58 | $28.60 | 559,600 | — | — |
| 2014-10-15 | $27.23 | $28.24 | 863,400 | — | — |
| 2014-10-14 | $27.68 | $28.72 | 457,600 | — | — |
| 2014-10-13 | $28.00 | $29.04 | 884,000 | — | — |
| 2014-10-10 | $27.99 | $29.03 | 1,182,800 | — | — |
| 2014-10-09 | $27.97 | $29.01 | 1,177,800 | — | — |
| 2014-10-08 | $27.65 | $28.68 | 286,600 | — | — |
| 2014-10-07 | $27.09 | $28.11 | 266,800 | — | — |
| 2014-10-06 | $27.18 | $28.20 | 216,000 | — | — |
| 2014-10-03 | $27.06 | $28.06 | 312,400 | — | — |
| 2014-10-02 | $26.88 | $27.88 | 436,200 | — | — |
| 2014-10-01 | $26.80 | $27.80 | 1,013,600 | — | — |
| 2014-09-30 | $27.36 | $28.38 | 611,800 | — | — |
| 2014-09-29 | $27.34 | $28.37 | 226,600 | — | — |
| 2014-09-26 | $27.41 | $28.43 | 193,000 | — | — |
| 2014-09-25 | $27.17 | $28.19 | 738,000 | — | — |
| 2014-09-24 | $27.50 | $28.53 | 206,600 | — | — |
| 2014-09-23 | $27.26 | $28.28 | 564,800 | — | — |
| 2014-09-22 | $27.45 | $28.47 | 391,200 | — | — |
| 2014-09-19 | $27.38 | $28.40 | 264,000 | — | — |
| 2014-09-18 | $27.79 | $28.83 | 233,600 | — | — |
| 2014-09-17 | $27.32 | $28.33 | 794,200 | — | — |
| 2014-09-16 | $27.39 | $28.41 | 253,800 | — | — |
| 2014-09-15 | $27.24 | $28.25 | 523,000 | — | — |
| 2014-09-12 | $27.74 | $28.78 | 270,600 | — | — |
| 2014-09-11 | $27.88 | $28.92 | 443,800 | — | — |
| 2014-09-10 | $28.17 | $29.23 | 247,200 | — | — |
| 2014-09-09 | $28.20 | $29.25 | 165,800 | — | — |
| 2014-09-08 | $28.31 | $29.36 | 237,000 | — | — |
| 2014-09-05 | $28.42 | $29.49 | 279,000 | — | — |
| 2014-09-04 | $28.45 | $29.51 | 317,400 | — | — |
| 2014-09-03 | $28.12 | $29.16 | 308,800 | — | — |
| 2014-09-02 | $28.24 | $29.29 | 533,400 | — | — |
| 2014-08-29 | $28.66 | $29.72 | 166,800 | — | — |
| 2014-08-28 | $28.84 | $29.92 | 121,600 | — | — |
| 2014-08-27 | $28.92 | $29.99 | 168,800 | — | — |
| 2014-08-26 | $28.93 | $30.01 | 229,200 | — | — |
| 2014-08-25 | $28.95 | $30.03 | 369,000 | — | — |
| 2014-08-22 | $28.83 | $29.91 | 315,400 | — | — |
| 2014-08-21 | $28.88 | $29.95 | 301,600 | — | — |
| 2014-08-20 | $28.88 | $29.96 | 321,800 | — | — |
| 2014-08-19 | $29.06 | $30.14 | 550,000 | — | — |
| 2014-08-18 | $28.71 | $29.78 | 300,800 | — | — |
| 2014-08-15 | $28.48 | $29.54 | 298,800 | — | — |
| 2014-08-14 | $28.77 | $29.84 | 188,800 | — | — |
| 2014-08-13 | $28.61 | $29.68 | 324,000 | — | — |
| 2014-08-12 | $28.70 | $29.77 | 468,400 | — | — |
| 2014-08-11 | $29.22 | $30.25 | 261,400 | — | — |
| 2014-08-08 | $29.06 | $30.08 | 370,400 | — | — |
| 2014-08-07 | $29.05 | $30.07 | 430,400 | — | — |
| 2014-08-06 | $29.32 | $30.36 | 285,800 | — | — |
| 2014-08-05 | $29.19 | $30.22 | 278,600 | — | — |
| 2014-08-04 | $29.49 | $30.53 | 567,400 | — | — |
| 2014-08-01 | $29.42 | $30.46 | 475,400 | — | — |
| 2014-07-31 | $29.28 | $30.32 | 1,557,400 | — | — |
| 2014-07-30 | $30.32 | $31.39 | 409,400 | — | — |
| 2014-07-29 | $30.32 | $31.39 | 232,000 | — | — |
| 2014-07-28 | $30.58 | $31.67 | 391,200 | — | — |
| 2014-07-25 | $30.68 | $31.77 | 442,600 | — | — |
| 2014-07-24 | $30.47 | $31.54 | 243,600 | — | — |
| 2014-07-23 | $30.03 | $31.09 | 186,600 | — | — |
| 2014-07-22 | $30.29 | $31.36 | 288,200 | — | — |
| 2014-07-21 | $29.82 | $30.87 | 205,000 | — | — |
| 2014-07-18 | $29.99 | $31.05 | 199,200 | — | — |
| 2014-07-17 | $29.62 | $30.67 | 233,000 | — | — |
| 2014-07-16 | $29.76 | $30.81 | 393,600 | — | — |
| 2014-07-15 | $29.50 | $30.55 | 320,000 | — | — |
| 2014-07-14 | $29.46 | $30.50 | 297,600 | — | — |
| 2014-07-11 | $29.27 | $30.31 | 247,800 | — | — |
| 2014-07-10 | $29.38 | $30.42 | 550,400 | — | — |
| 2014-07-09 | $30.02 | $31.08 | 317,200 | — | — |
| 2014-07-08 | $29.89 | $30.94 | 305,200 | — | — |
| 2014-07-07 | $30.08 | $31.15 | 536,800 | — | — |
| 2014-07-03 | $30.23 | $31.30 | 156,600 | — | — |
| 2014-07-02 | $29.80 | $30.86 | 284,600 | — | — |
| 2014-07-01 | $29.84 | $30.90 | 349,400 | — | — |
| 2014-06-30 | $29.44 | $30.48 | 289,800 | — | — |
| 2014-06-27 | $29.33 | $30.37 | 289,200 | — | — |
| 2014-06-26 | $29.05 | $30.07 | 448,400 | — | — |
| 2014-06-25 | $28.28 | $29.28 | 233,400 | — | — |
| 2014-06-24 | $28.41 | $29.41 | 254,200 | — | — |
| 2014-06-23 | $28.51 | $29.52 | 262,600 | — | — |
| 2014-06-20 | $28.98 | $30.00 | 541,800 | — | — |
| 2014-06-19 | $28.71 | $29.72 | 657,200 | — | — |
| 2014-06-18 | $27.78 | $28.76 | 328,400 | — | — |
| 2014-06-17 | $27.31 | $28.27 | 234,400 | — | — |
| 2014-06-16 | $27.34 | $28.31 | 186,000 | — | — |
| 2014-06-13 | $27.16 | $28.12 | 118,200 | — | — |
| 2014-06-12 | $27.17 | $28.13 | 209,000 | — | — |
| 2014-06-11 | $27.62 | $28.59 | 364,200 | — | — |
| 2014-06-10 | $27.75 | $28.73 | 496,800 | — | — |
| 2014-06-09 | $27.44 | $28.41 | 437,400 | — | — |
| 2014-06-06 | $27.23 | $28.19 | 176,000 | — | — |
| 2014-06-05 | $27.02 | $27.98 | 332,000 | — | — |
| 2014-06-04 | $26.97 | $27.92 | 350,800 | — | — |
| 2014-06-03 | $27.15 | $28.11 | 198,200 | — | — |
| 2014-06-02 | $27.25 | $28.21 | 227,800 | — | — |
| 2014-05-30 | $27.24 | $28.20 | 401,200 | — | — |
| 2014-05-29 | $27.49 | $28.46 | 253,400 | — | — |
| 2014-05-28 | $27.34 | $28.31 | 323,400 | — | — |
| 2014-05-27 | $27.53 | $28.50 | 484,200 | — | — |
| 2014-05-23 | $26.80 | $27.74 | 292,800 | — | — |
| 2014-05-22 | $26.67 | $27.61 | 286,800 | — | — |
| 2014-05-21 | $26.65 | $27.59 | 305,400 | — | — |
| 2014-05-20 | $26.51 | $27.45 | 322,200 | — | — |
| 2014-05-19 | $26.91 | $27.86 | 222,400 | — | — |
| 2014-05-16 | $27.00 | $27.96 | 274,000 | — | — |
| 2014-05-15 | $26.74 | $27.68 | 340,200 | — | — |
| 2014-05-14 | $27.16 | $28.12 | 238,400 | — | — |
| 2014-05-13 | $27.23 | $28.19 | 488,800 | — | — |
| 2014-05-12 | $27.42 | $28.33 | 604,800 | — | — |
| 2014-05-09 | $27.30 | $28.21 | 311,400 | — | — |
| 2014-05-08 | $27.17 | $28.08 | 455,800 | — | — |
| 2014-05-07 | $27.17 | $28.08 | 808,200 | — | — |
| 2014-05-06 | $27.54 | $28.46 | 537,800 | — | — |
| 2014-05-05 | $27.71 | $28.63 | 981,000 | — | — |
| 2014-05-02 | $27.53 | $28.45 | 1,716,000 | — | — |
| 2014-05-01 | $25.88 | $26.74 | 1,429,400 | — | — |
| 2014-04-30 | $25.58 | $26.43 | 701,000 | — | — |
| 2014-04-29 | $25.48 | $26.32 | 659,000 | — | — |
| 2014-04-28 | $25.40 | $26.25 | 471,200 | — | — |
| 2014-04-25 | $25.01 | $25.84 | 687,200 | — | — |
| 2014-04-24 | $25.26 | $26.10 | 326,000 | — | — |
| 2014-04-23 | $25.24 | $26.08 | 399,000 | — | — |
| 2014-04-22 | $24.92 | $25.76 | 395,800 | — | — |
| 2014-04-21 | $25.04 | $25.87 | 310,400 | — | — |
| 2014-04-17 | $25.06 | $25.89 | 210,400 | — | — |
| 2014-04-16 | $25.07 | $25.90 | 443,400 | — | — |
| 2014-04-15 | $25.02 | $25.85 | 466,000 | — | — |
| 2014-04-14 | $24.60 | $25.42 | 297,600 | — | — |
| 2014-04-11 | $24.51 | $25.33 | 751,000 | — | — |
| 2014-04-10 | $24.83 | $25.66 | 258,600 | — | — |
| 2014-04-09 | $25.13 | $25.96 | 538,400 | — | — |
| 2014-04-08 | $24.90 | $25.73 | 605,200 | — | — |
| 2014-04-07 | $24.97 | $25.80 | 524,000 | — | — |
| 2014-04-04 | $25.56 | $26.41 | 606,800 | — | — |
| 2014-04-03 | $25.65 | $26.51 | 606,800 | — | — |
| 2014-04-02 | $25.54 | $26.39 | 553,000 | — | — |
| 2014-04-01 | $25.13 | $25.97 | 569,400 | — | — |
| 2014-03-31 | $25.19 | $26.03 | 438,200 | — | — |
| 2014-03-28 | $24.64 | $25.46 | 286,800 | — | — |
| 2014-03-27 | $24.54 | $25.35 | 522,400 | — | — |
| 2014-03-26 | $24.86 | $25.68 | 1,730,800 | — | — |
| 2014-03-25 | $24.45 | $25.27 | 1,447,800 | — | — |
| 2014-03-24 | $24.48 | $25.30 | 479,800 | — | — |
| 2014-03-21 | $24.90 | $25.73 | 923,800 | — | — |
| 2014-03-20 | $24.67 | $25.49 | 388,200 | — | — |
| 2014-03-19 | $24.77 | $25.60 | 640,800 | — | — |
| 2014-03-18 | $24.65 | $25.47 | 425,000 | — | — |
| 2014-03-17 | $24.30 | $25.11 | 595,000 | — | — |
| 2014-03-14 | $24.16 | $24.97 | 478,400 | — | — |
| 2014-03-13 | $24.64 | $25.46 | 255,600 | — | — |
| 2014-03-12 | $25.04 | $25.87 | 419,800 | — | — |
| 2014-03-11 | $24.79 | $25.62 | 627,600 | — | — |
| 2014-03-10 | $25.28 | $26.12 | 483,600 | — | — |
| 2014-03-07 | $25.51 | $26.36 | 409,400 | — | — |
| 2014-03-06 | $25.70 | $26.55 | 444,200 | — | — |
| 2014-03-05 | $26.06 | $26.93 | 350,600 | — | — |
| 2014-03-04 | $25.83 | $26.69 | 233,800 | — | — |
| 2014-03-03 | $25.39 | $26.24 | 318,200 | — | — |
| 2014-02-28 | $25.67 | $26.53 | 462,800 | — | — |
| 2014-02-27 | $25.45 | $26.30 | 327,400 | — | — |
| 2014-02-26 | $25.56 | $26.41 | 581,400 | — | — |
| 2014-02-25 | $24.89 | $25.72 | 467,200 | — | — |
| 2014-02-24 | $25.31 | $26.15 | 620,400 | — | — |
| 2014-02-21 | $24.86 | $25.68 | 452,400 | — | — |
| 2014-02-20 | $25.16 | $25.99 | 694,200 | — | — |
| 2014-02-19 | $25.01 | $25.85 | 608,400 | — | — |
| 2014-02-18 | $25.48 | $26.33 | 880,200 | — | — |
| 2014-02-14 | $26.20 | $27.02 | 326,000 | — | — |
| 2014-02-13 | $26.33 | $27.15 | 413,800 | — | — |
| 2014-02-12 | $26.32 | $27.14 | 658,000 | — | — |
| 2014-02-11 | $26.25 | $27.06 | 583,600 | — | — |
| 2014-02-10 | $25.89 | $26.70 | 397,600 | — | — |
| 2014-02-07 | $26.17 | $26.98 | 1,020,000 | — | — |
| 2014-02-06 | $25.59 | $26.39 | 1,671,400 | — | — |
| 2014-02-05 | $26.25 | $27.08 | 667,200 | — | — |
| 2014-02-04 | $26.01 | $26.83 | 460,000 | — | — |
| 2014-02-03 | $26.06 | $26.87 | 763,800 | — | — |
| 2014-01-31 | $26.65 | $27.48 | 698,000 | — | — |
| 2014-01-30 | $26.86 | $27.69 | 578,000 | — | — |
| 2014-01-29 | $26.07 | $26.88 | 423,000 | — | — |
| 2014-01-28 | $26.14 | $26.95 | 315,800 | — | — |
| 2014-01-27 | $25.82 | $26.63 | 431,200 | — | — |
| 2014-01-24 | $25.94 | $26.75 | 345,800 | — | — |
| 2014-01-23 | $26.54 | $27.36 | 374,600 | — | — |
| 2014-01-22 | $26.79 | $27.62 | 282,400 | — | — |
| 2014-01-21 | $27.23 | $28.08 | 249,200 | — | — |
| 2014-01-17 | $27.20 | $28.05 | 488,800 | — | — |
| 2014-01-16 | $27.07 | $27.92 | 428,000 | — | — |
| 2014-01-15 | $26.92 | $27.77 | 665,800 | — | — |
| 2014-01-14 | $26.99 | $27.83 | 494,000 | — | — |
| 2014-01-13 | $27.20 | $28.05 | 557,800 | — | — |
| 2014-01-10 | $26.58 | $27.41 | 780,000 | — | — |
| 2014-01-09 | $26.26 | $27.08 | 310,800 | — | — |
| 2014-01-08 | $26.45 | $27.27 | 666,600 | — | — |
| 2014-01-07 | $26.18 | $27.00 | 460,200 | — | — |
| 2014-01-06 | $26.42 | $27.25 | 225,200 | — | — |
| 2014-01-03 | $26.48 | $27.30 | 214,000 | — | — |
| 2014-01-02 | $26.61 | $27.44 | 641,400 | — | — |