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
- 1988-02-04 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 | $27.45 | $32.66 | 86,700 | — | — |
| 2014-12-30 | $27.75 | $33.02 | 46,300 | — | — |
| 2014-12-29 | $27.76 | $33.03 | 65,100 | — | — |
| 2014-12-26 | $28.23 | $33.45 | 39,200 | — | — |
| 2014-12-24 | $27.84 | $32.99 | 38,900 | — | — |
| 2014-12-23 | $28.44 | $33.70 | 73,700 | — | — |
| 2014-12-22 | $28.18 | $33.39 | 88,600 | — | — |
| 2014-12-19 | $27.65 | $32.76 | 546,400 | — | — |
| 2014-12-18 | $27.41 | $32.48 | 80,700 | — | — |
| 2014-12-17 | $27.47 | $32.55 | 206,200 | — | — |
| 2014-12-16 | $26.58 | $31.49 | 133,800 | — | — |
| 2014-12-15 | $25.32 | $30.00 | 144,700 | — | — |
| 2014-12-12 | $26.05 | $30.87 | 154,000 | — | — |
| 2014-12-11 | $26.78 | $31.73 | 82,800 | — | — |
| 2014-12-10 | $27.40 | $32.47 | 150,800 | — | — |
| 2014-12-09 | $27.82 | $32.96 | 163,600 | — | — |
| 2014-12-08 | $26.95 | $31.93 | 103,500 | — | — |
| 2014-12-05 | $26.89 | $31.86 | 111,100 | — | — |
| 2014-12-04 | $26.18 | $31.02 | 105,300 | — | — |
| 2014-12-03 | $26.17 | $31.01 | 88,200 | — | — |
| 2014-12-02 | $25.75 | $30.51 | 85,000 | — | — |
| 2014-12-01 | $25.69 | $30.44 | 107,300 | — | — |
| 2014-11-28 | $25.65 | $30.39 | 131,700 | — | — |
| 2014-11-26 | $25.76 | $30.52 | 240,800 | — | — |
| 2014-11-25 | $26.41 | $31.29 | 301,900 | — | — |
| 2014-11-24 | $26.68 | $31.61 | 94,600 | — | — |
| 2014-11-21 | $26.71 | $31.65 | 178,500 | — | — |
| 2014-11-20 | $26.31 | $31.17 | 94,700 | — | — |
| 2014-11-19 | $25.37 | $30.06 | 208,300 | — | — |
| 2014-11-18 | $25.35 | $30.04 | 665,100 | — | — |
| 2014-11-17 | $27.13 | $32.15 | 112,600 | — | — |
| 2014-11-14 | $27.62 | $32.73 | 75,600 | — | — |
| 2014-11-13 | $28.22 | $33.44 | 98,100 | — | — |
| 2014-11-12 | $28.85 | $34.18 | 141,600 | — | — |
| 2014-11-11 | $29.16 | $34.55 | 268,100 | — | — |
| 2014-11-10 | $29.22 | $34.62 | 120,100 | — | — |
| 2014-11-07 | $29.26 | $34.67 | 94,900 | — | — |
| 2014-11-06 | $28.70 | $34.01 | 164,700 | — | — |
| 2014-11-05 | $29.41 | $34.85 | 123,000 | — | — |
| 2014-11-04 | $28.90 | $34.24 | 82,000 | — | — |
| 2014-11-03 | $28.77 | $34.09 | 89,500 | — | — |
| 2014-10-31 | $28.40 | $33.65 | 146,900 | — | — |
| 2014-10-30 | $28.01 | $33.19 | 70,100 | — | — |
| 2014-10-29 | $27.83 | $32.98 | 65,600 | — | — |
| 2014-10-28 | $28.08 | $33.27 | 92,100 | — | — |
| 2014-10-27 | $26.84 | $31.80 | 155,600 | — | — |
| 2014-10-24 | $27.03 | $32.03 | 111,100 | — | — |
| 2014-10-23 | $27.37 | $32.43 | 132,000 | — | — |
| 2014-10-22 | $28.05 | $33.24 | 121,500 | — | — |
| 2014-10-21 | $27.57 | $32.67 | 69,400 | — | — |
| 2014-10-20 | $27.44 | $32.51 | 110,700 | — | — |
| 2014-10-17 | $27.20 | $32.23 | 133,000 | — | — |
| 2014-10-16 | $26.49 | $31.39 | 119,600 | — | — |
| 2014-10-15 | $26.25 | $31.10 | 115,300 | — | — |
| 2014-10-14 | $26.39 | $31.27 | 155,100 | — | — |
| 2014-10-13 | $26.00 | $30.81 | 192,300 | — | — |
| 2014-10-10 | $25.95 | $30.75 | 173,800 | — | — |
| 2014-10-09 | $26.48 | $31.38 | 103,700 | — | — |
| 2014-10-08 | $27.69 | $32.81 | 74,700 | — | — |
| 2014-10-07 | $26.92 | $31.90 | 78,900 | — | — |
| 2014-10-06 | $27.40 | $32.47 | 52,000 | — | — |
| 2014-10-03 | $27.44 | $32.51 | 59,400 | — | — |
| 2014-10-02 | $27.34 | $32.39 | 91,500 | — | — |
| 2014-10-01 | $27.35 | $32.41 | 99,700 | — | — |
| 2014-09-30 | $27.50 | $32.58 | 122,600 | — | — |
| 2014-09-29 | $27.30 | $32.35 | 91,300 | — | — |
| 2014-09-26 | $27.28 | $32.32 | 117,200 | — | — |
| 2014-09-25 | $26.50 | $31.26 | 88,600 | — | — |
| 2014-09-24 | $27.08 | $31.94 | 94,400 | — | — |
| 2014-09-23 | $27.26 | $32.15 | 96,200 | — | — |
| 2014-09-22 | $27.87 | $32.87 | 76,700 | — | — |
| 2014-09-19 | $28.08 | $33.12 | 151,000 | — | — |
| 2014-09-18 | $28.39 | $33.49 | 69,200 | — | — |
| 2014-09-17 | $28.29 | $33.37 | 69,400 | — | — |
| 2014-09-16 | $28.59 | $33.72 | 90,000 | — | — |
| 2014-09-15 | $28.40 | $33.50 | 65,300 | — | — |
| 2014-09-12 | $28.56 | $33.69 | 67,000 | — | — |
| 2014-09-11 | $28.90 | $34.09 | 56,200 | — | — |
| 2014-09-10 | $28.93 | $34.12 | 77,200 | — | — |
| 2014-09-09 | $28.87 | $34.05 | 86,900 | — | — |
| 2014-09-08 | $29.50 | $34.80 | 131,700 | — | — |
| 2014-09-05 | $29.45 | $34.74 | 83,300 | — | — |
| 2014-09-04 | $29.74 | $35.08 | 63,100 | — | — |
| 2014-09-03 | $30.15 | $35.56 | 62,300 | — | — |
| 2014-09-02 | $30.82 | $36.35 | 109,600 | — | — |
| 2014-08-29 | $30.46 | $35.93 | 78,800 | — | — |
| 2014-08-28 | $30.59 | $36.08 | 93,700 | — | — |
| 2014-08-27 | $31.25 | $36.86 | 96,800 | — | — |
| 2014-08-26 | $30.80 | $36.33 | 121,600 | — | — |
| 2014-08-25 | $30.32 | $35.76 | 144,600 | — | — |
| 2014-08-22 | $30.17 | $35.59 | 142,800 | — | — |
| 2014-08-21 | $29.00 | $34.21 | 60,900 | — | — |
| 2014-08-20 | $28.65 | $33.79 | 63,500 | — | — |
| 2014-08-19 | $28.54 | $33.66 | 73,100 | — | — |
| 2014-08-18 | $28.34 | $33.43 | 114,700 | — | — |
| 2014-08-15 | $27.63 | $32.59 | 77,600 | — | — |
| 2014-08-14 | $27.82 | $32.81 | 123,400 | — | — |
| 2014-08-13 | $28.44 | $33.55 | 112,700 | — | — |
| 2014-08-12 | $28.55 | $33.68 | 167,000 | — | — |
| 2014-08-11 | $27.84 | $32.84 | 117,600 | — | — |
| 2014-08-08 | $27.14 | $32.01 | 91,500 | — | — |
| 2014-08-07 | $26.74 | $31.54 | 90,300 | — | — |
| 2014-08-06 | $26.83 | $31.65 | 63,300 | — | — |
| 2014-08-05 | $26.36 | $31.09 | 207,800 | — | — |
| 2014-08-04 | $25.97 | $30.63 | 148,100 | — | — |
| 2014-08-01 | $26.04 | $30.71 | 137,400 | — | — |
| 2014-07-31 | $26.13 | $30.82 | 166,200 | — | — |
| 2014-07-30 | $26.31 | $31.03 | 133,600 | — | — |
| 2014-07-29 | $25.86 | $30.50 | 144,400 | — | — |
| 2014-07-28 | $26.22 | $30.93 | 106,900 | — | — |
| 2014-07-25 | $26.95 | $31.79 | 147,000 | — | — |
| 2014-07-24 | $28.40 | $33.50 | 292,500 | — | — |
| 2014-07-23 | $27.67 | $32.64 | 85,300 | — | — |
| 2014-07-22 | $27.34 | $32.25 | 68,700 | — | — |
| 2014-07-21 | $26.77 | $31.58 | 58,800 | — | — |
| 2014-07-18 | $27.19 | $32.07 | 88,200 | — | — |
| 2014-07-17 | $26.75 | $31.55 | 95,000 | — | — |
| 2014-07-16 | $27.63 | $32.59 | 65,400 | — | — |
| 2014-07-15 | $28.32 | $33.40 | 117,200 | — | — |
| 2014-07-14 | $29.20 | $34.44 | 122,800 | — | — |
| 2014-07-11 | $29.21 | $34.45 | 94,000 | — | — |
| 2014-07-10 | $29.20 | $34.44 | 119,400 | — | — |
| 2014-07-09 | $29.48 | $34.77 | 112,800 | — | — |
| 2014-07-08 | $28.65 | $33.79 | 168,700 | — | — |
| 2014-07-07 | $29.79 | $35.14 | 126,100 | — | — |
| 2014-07-03 | $29.65 | $34.97 | 55,400 | — | — |
| 2014-07-02 | $29.01 | $34.22 | 75,600 | — | — |
| 2014-07-01 | $29.43 | $34.71 | 72,600 | — | — |
| 2014-06-30 | $29.55 | $34.85 | 141,200 | — | — |
| 2014-06-27 | $29.25 | $34.50 | 346,800 | — | — |
| 2014-06-26 | $29.05 | $34.27 | 119,600 | — | — |
| 2014-06-25 | $29.55 | $34.71 | 89,300 | — | — |
| 2014-06-24 | $29.68 | $34.87 | 152,200 | — | — |
| 2014-06-23 | $29.99 | $35.23 | 85,700 | — | — |
| 2014-06-20 | $30.37 | $35.68 | 182,000 | — | — |
| 2014-06-19 | $30.24 | $35.52 | 74,100 | — | — |
| 2014-06-18 | $30.18 | $35.45 | 111,400 | — | — |
| 2014-06-17 | $29.63 | $34.81 | 109,800 | — | — |
| 2014-06-16 | $29.64 | $34.82 | 271,600 | — | — |
| 2014-06-13 | $27.75 | $32.60 | 114,400 | — | — |
| 2014-06-12 | $28.16 | $33.08 | 101,900 | — | — |
| 2014-06-11 | $28.35 | $33.30 | 86,900 | — | — |
| 2014-06-10 | $28.23 | $33.16 | 94,700 | — | — |
| 2014-06-09 | $28.52 | $33.50 | 111,800 | — | — |
| 2014-06-06 | $29.10 | $34.18 | 110,500 | — | — |
| 2014-06-05 | $28.86 | $33.90 | 113,100 | — | — |
| 2014-06-04 | $28.51 | $33.49 | 75,200 | — | — |
| 2014-06-03 | $28.94 | $34.00 | 285,400 | — | — |
| 2014-06-02 | $29.27 | $34.38 | 289,900 | — | — |
| 2014-05-30 | $29.87 | $35.09 | 153,000 | — | — |
| 2014-05-29 | $30.21 | $35.49 | 192,400 | — | — |
| 2014-05-28 | $29.33 | $34.45 | 190,100 | — | — |
| 2014-05-27 | $29.80 | $35.01 | 69,700 | — | — |
| 2014-05-23 | $29.21 | $34.31 | 100,600 | — | — |
| 2014-05-22 | $29.39 | $34.53 | 77,600 | — | — |
| 2014-05-21 | $29.26 | $34.37 | 51,700 | — | — |
| 2014-05-20 | $29.66 | $34.84 | 127,100 | — | — |
| 2014-05-19 | $30.11 | $35.37 | 122,800 | — | — |
| 2014-05-16 | $29.94 | $35.17 | 100,700 | — | — |
| 2014-05-15 | $29.60 | $34.77 | 144,300 | — | — |
| 2014-05-14 | $30.12 | $35.38 | 178,400 | — | — |
| 2014-05-13 | $31.21 | $36.66 | 133,200 | — | — |
| 2014-05-12 | $32.00 | $37.59 | 167,400 | — | — |
| 2014-05-09 | $31.87 | $37.44 | 169,200 | — | — |
| 2014-05-08 | $32.11 | $37.72 | 354,400 | — | — |
| 2014-05-07 | $35.77 | $42.02 | 113,000 | — | — |
| 2014-05-06 | $35.72 | $41.96 | 90,700 | — | — |
| 2014-05-05 | $36.43 | $42.80 | 71,200 | — | — |
| 2014-05-02 | $36.52 | $42.90 | 109,600 | — | — |
| 2014-05-01 | $35.82 | $42.08 | 92,300 | — | — |
| 2014-04-30 | $36.59 | $42.98 | 179,400 | — | — |
| 2014-04-29 | $36.09 | $42.40 | 95,200 | — | — |
| 2014-04-28 | $35.55 | $41.76 | 108,500 | — | — |
| 2014-04-25 | $34.84 | $40.93 | 81,500 | — | — |
| 2014-04-24 | $35.45 | $41.64 | 121,300 | — | — |
| 2014-04-23 | $35.05 | $41.17 | 65,200 | — | — |
| 2014-04-22 | $35.14 | $41.28 | 48,800 | — | — |
| 2014-04-21 | $34.89 | $40.99 | 95,800 | — | — |
| 2014-04-17 | $34.67 | $40.73 | 87,100 | — | — |
| 2014-04-16 | $34.30 | $40.29 | 53,100 | — | — |
| 2014-04-15 | $33.80 | $39.71 | 89,400 | — | — |
| 2014-04-14 | $33.94 | $39.87 | 96,200 | — | — |
| 2014-04-11 | $33.58 | $39.45 | 77,700 | — | — |
| 2014-04-10 | $34.35 | $40.35 | 103,900 | — | — |
| 2014-04-09 | $35.28 | $41.44 | 68,200 | — | — |
| 2014-04-08 | $35.00 | $41.12 | 94,800 | — | — |
| 2014-04-07 | $34.76 | $40.83 | 103,400 | — | — |
| 2014-04-04 | $34.99 | $41.10 | 185,600 | — | — |
| 2014-04-03 | $34.80 | $40.88 | 186,500 | — | — |
| 2014-04-02 | $35.68 | $41.91 | 78,700 | — | — |
| 2014-04-01 | $35.37 | $41.55 | 244,800 | — | — |
| 2014-03-31 | $36.21 | $42.54 | 150,800 | — | — |
| 2014-03-28 | $36.42 | $42.78 | 98,400 | — | — |
| 2014-03-27 | $36.68 | $43.09 | 116,200 | — | — |
| 2014-03-26 | $37.19 | $43.55 | 210,000 | — | — |
| 2014-03-25 | $37.00 | $43.32 | 175,800 | — | — |
| 2014-03-24 | $35.91 | $42.05 | 182,100 | — | — |
| 2014-03-21 | $35.65 | $41.74 | 164,400 | — | — |
| 2014-03-20 | $35.74 | $41.85 | 159,000 | — | — |
| 2014-03-19 | $35.26 | $41.29 | 155,900 | — | — |
| 2014-03-18 | $34.88 | $40.84 | 256,900 | — | — |
| 2014-03-17 | $34.17 | $40.01 | 126,800 | — | — |
| 2014-03-14 | $33.91 | $39.71 | 259,300 | — | — |
| 2014-03-13 | $33.85 | $39.64 | 144,400 | — | — |
| 2014-03-12 | $33.00 | $38.64 | 269,500 | — | — |
| 2014-03-11 | $33.97 | $39.78 | 102,300 | — | — |
| 2014-03-10 | $34.07 | $39.89 | 93,500 | — | — |
| 2014-03-07 | $34.01 | $39.82 | 108,600 | — | — |
| 2014-03-06 | $33.89 | $39.68 | 76,700 | — | — |
| 2014-03-05 | $34.05 | $39.87 | 93,000 | — | — |
| 2014-03-04 | $34.11 | $39.94 | 153,100 | — | — |
| 2014-03-03 | $32.80 | $38.41 | 78,800 | — | — |
| 2014-02-28 | $33.61 | $39.36 | 89,600 | — | — |
| 2014-02-27 | $33.03 | $38.68 | 103,000 | — | — |
| 2014-02-26 | $32.66 | $38.24 | 73,300 | — | — |
| 2014-02-25 | $32.48 | $38.03 | 64,400 | — | — |
| 2014-02-24 | $33.05 | $38.70 | 134,300 | — | — |
| 2014-02-21 | $32.50 | $38.06 | 108,700 | — | — |
| 2014-02-20 | $32.54 | $38.10 | 95,100 | — | — |
| 2014-02-19 | $32.00 | $37.47 | 73,100 | — | — |
| 2014-02-18 | $32.47 | $38.02 | 122,500 | — | — |
| 2014-02-14 | $32.05 | $37.53 | 88,500 | — | — |
| 2014-02-13 | $31.96 | $37.42 | 69,600 | — | — |
| 2014-02-12 | $31.43 | $36.80 | 80,000 | — | — |
| 2014-02-11 | $31.23 | $36.57 | 131,200 | — | — |
| 2014-02-10 | $30.92 | $36.21 | 84,000 | — | — |
| 2014-02-07 | $31.37 | $36.73 | 108,000 | — | — |
| 2014-02-06 | $30.78 | $36.04 | 79,700 | — | — |
| 2014-02-05 | $30.90 | $36.18 | 67,000 | — | — |
| 2014-02-04 | $31.53 | $36.92 | 78,400 | — | — |
| 2014-02-03 | $31.74 | $37.17 | 142,000 | — | — |
| 2014-01-31 | $32.54 | $38.10 | 102,000 | — | — |
| 2014-01-30 | $32.75 | $38.35 | 75,900 | — | — |
| 2014-01-29 | $32.75 | $38.35 | 102,100 | — | — |
| 2014-01-28 | $33.42 | $39.13 | 109,000 | — | — |
| 2014-01-27 | $33.31 | $39.00 | 110,800 | — | — |
| 2014-01-24 | $33.78 | $39.55 | 139,800 | — | — |
| 2014-01-23 | $34.40 | $40.28 | 107,700 | — | — |
| 2014-01-22 | $34.28 | $40.14 | 79,900 | — | — |
| 2014-01-21 | $33.64 | $39.39 | 166,000 | — | — |
| 2014-01-17 | $33.11 | $38.77 | 160,600 | — | — |
| 2014-01-16 | $33.62 | $39.37 | 108,300 | — | — |
| 2014-01-15 | $33.97 | $39.78 | 56,000 | — | — |
| 2014-01-14 | $34.08 | $39.91 | 108,100 | — | — |
| 2014-01-13 | $33.68 | $39.44 | 91,400 | — | — |
| 2014-01-10 | $34.31 | $40.17 | 122,500 | — | — |
| 2014-01-09 | $34.65 | $40.57 | 84,400 | — | — |
| 2014-01-08 | $34.30 | $40.16 | 111,900 | — | — |
| 2014-01-07 | $33.86 | $39.65 | 168,800 | — | — |
| 2014-01-06 | $33.34 | $39.04 | 198,400 | — | — |
| 2014-01-03 | $34.12 | $39.95 | 118,600 | — | — |
| 2014-01-02 | $34.57 | $40.48 | 111,500 | — | — |