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
- 2004-08-12 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 | $28.74 | $52.20 | 787,300 | — | — |
| 2014-12-30 | $29.40 | $53.40 | 662,100 | — | — |
| 2014-12-29 | $29.36 | $53.33 | 457,600 | — | — |
| 2014-12-26 | $28.93 | $52.54 | 331,500 | — | — |
| 2014-12-24 | $28.69 | $52.11 | 320,300 | — | — |
| 2014-12-23 | $28.72 | $52.16 | 880,200 | — | — |
| 2014-12-22 | $28.35 | $51.49 | 894,200 | — | — |
| 2014-12-19 | $27.86 | $50.60 | 2,440,300 | — | — |
| 2014-12-18 | $28.20 | $51.22 | 941,000 | — | — |
| 2014-12-17 | $28.17 | $51.16 | 979,000 | — | — |
| 2014-12-16 | $27.45 | $49.86 | 890,000 | — | — |
| 2014-12-15 | $27.45 | $49.86 | 875,400 | — | — |
| 2014-12-12 | $27.78 | $50.46 | 787,400 | — | — |
| 2014-12-11 | $27.78 | $50.46 | 639,600 | — | — |
| 2014-12-10 | $27.65 | $50.22 | 794,400 | — | — |
| 2014-12-09 | $27.87 | $50.62 | 1,040,100 | — | — |
| 2014-12-08 | $27.59 | $50.11 | 996,800 | — | — |
| 2014-12-05 | $27.34 | $49.66 | 876,800 | — | — |
| 2014-12-04 | $27.23 | $49.46 | 819,300 | — | — |
| 2014-12-03 | $27.02 | $49.08 | 436,400 | — | — |
| 2014-12-02 | $27.01 | $49.06 | 747,600 | — | — |
| 2014-12-01 | $26.77 | $48.62 | 750,700 | — | — |
| 2014-11-28 | $27.28 | $49.55 | 476,400 | — | — |
| 2014-11-26 | $27.03 | $49.09 | 710,200 | — | — |
| 2014-11-25 | $26.65 | $48.40 | 754,600 | — | — |
| 2014-11-24 | $26.58 | $48.28 | 579,500 | — | — |
| 2014-11-21 | $26.24 | $47.66 | 565,500 | — | — |
| 2014-11-20 | $26.15 | $47.50 | 550,800 | — | — |
| 2014-11-19 | $26.05 | $47.31 | 899,400 | — | — |
| 2014-11-18 | $26.16 | $47.51 | 1,834,500 | — | — |
| 2014-11-17 | $26.18 | $47.55 | 841,400 | — | — |
| 2014-11-14 | $26.20 | $47.59 | 1,415,300 | — | — |
| 2014-11-13 | $26.74 | $48.57 | 568,100 | — | — |
| 2014-11-12 | $26.80 | $48.68 | 999,900 | — | — |
| 2014-11-11 | $26.99 | $49.02 | 1,032,600 | — | — |
| 2014-11-10 | $26.94 | $48.93 | 849,800 | — | — |
| 2014-11-07 | $26.76 | $48.60 | 965,200 | — | — |
| 2014-11-06 | $26.68 | $48.46 | 1,054,100 | — | — |
| 2014-11-05 | $26.77 | $48.62 | 618,700 | — | — |
| 2014-11-04 | $26.74 | $48.57 | 1,321,600 | — | — |
| 2014-11-03 | $26.51 | $48.15 | 1,453,700 | — | — |
| 2014-10-31 | $25.89 | $47.02 | 968,400 | — | — |
| 2014-10-30 | $25.68 | $46.64 | 827,300 | — | — |
| 2014-10-29 | $25.54 | $46.39 | 797,600 | — | — |
| 2014-10-28 | $25.78 | $46.82 | 476,700 | — | — |
| 2014-10-27 | $25.57 | $46.44 | 536,400 | — | — |
| 2014-10-24 | $25.35 | $46.04 | 468,200 | — | — |
| 2014-10-23 | $25.29 | $45.93 | 482,200 | — | — |
| 2014-10-22 | $25.17 | $45.72 | 523,600 | — | — |
| 2014-10-21 | $25.27 | $45.90 | 715,300 | — | — |
| 2014-10-20 | $25.00 | $45.41 | 505,700 | — | — |
| 2014-10-17 | $24.65 | $44.77 | 792,500 | — | — |
| 2014-10-16 | $24.75 | $44.95 | 887,700 | — | — |
| 2014-10-15 | $24.86 | $45.15 | 890,300 | — | — |
| 2014-10-14 | $24.95 | $45.32 | 964,700 | — | — |
| 2014-10-13 | $24.58 | $44.64 | 1,076,800 | — | — |
| 2014-10-10 | $24.53 | $44.55 | 642,000 | — | — |
| 2014-10-09 | $24.72 | $44.90 | 1,306,500 | — | — |
| 2014-10-08 | $24.58 | $44.64 | 853,400 | — | — |
| 2014-10-07 | $24.11 | $43.79 | 892,900 | — | — |
| 2014-10-06 | $24.07 | $43.72 | 602,700 | — | — |
| 2014-10-03 | $24.06 | $43.70 | 977,400 | — | — |
| 2014-10-02 | $23.94 | $43.48 | 843,500 | — | — |
| 2014-10-01 | $24.20 | $43.48 | 755,100 | — | — |
| 2014-09-30 | $24.24 | $43.55 | 974,500 | — | — |
| 2014-09-29 | $24.47 | $43.97 | 729,500 | — | — |
| 2014-09-26 | $24.58 | $44.16 | 695,300 | — | — |
| 2014-09-25 | $24.24 | $43.55 | 690,200 | — | — |
| 2014-09-24 | $24.55 | $44.11 | 791,800 | — | — |
| 2014-09-23 | $24.65 | $44.29 | 1,002,700 | — | — |
| 2014-09-22 | $24.91 | $44.76 | 930,700 | — | — |
| 2014-09-19 | $25.30 | $45.46 | 4,831,100 | — | — |
| 2014-09-18 | $25.03 | $44.97 | 1,154,100 | — | — |
| 2014-09-17 | $25.17 | $45.22 | 1,276,400 | — | — |
| 2014-09-16 | $25.03 | $44.97 | 1,931,700 | — | — |
| 2014-09-15 | $24.87 | $44.69 | 1,290,600 | — | — |
| 2014-09-12 | $25.10 | $45.10 | 1,565,700 | — | — |
| 2014-09-11 | $25.77 | $46.30 | 984,700 | — | — |
| 2014-09-10 | $25.93 | $46.59 | 1,017,700 | — | — |
| 2014-09-09 | $25.94 | $46.61 | 1,257,500 | — | — |
| 2014-09-08 | $26.34 | $47.33 | 1,880,800 | — | — |
| 2014-09-05 | $26.09 | $46.88 | 1,116,000 | — | — |
| 2014-09-04 | $25.80 | $46.36 | 943,200 | — | — |
| 2014-09-03 | $25.88 | $46.50 | 1,067,900 | — | — |
| 2014-09-02 | $26.06 | $46.82 | 1,443,100 | — | — |
| 2014-08-29 | $25.72 | $46.21 | 5,887,400 | — | — |
| 2014-08-28 | $25.84 | $46.43 | 1,187,800 | — | — |
| 2014-08-27 | $25.75 | $46.27 | 996,000 | — | — |
| 2014-08-26 | $26.13 | $46.95 | 1,866,200 | — | — |
| 2014-08-25 | $25.98 | $46.68 | 1,190,400 | — | — |
| 2014-08-22 | $25.95 | $46.63 | 1,084,800 | — | — |
| 2014-08-21 | $26.00 | $46.72 | 1,433,400 | — | — |
| 2014-08-20 | $26.13 | $46.95 | 1,597,400 | — | — |
| 2014-08-19 | $26.08 | $45.93 | 2,035,400 | — | — |
| 2014-08-18 | $25.89 | $45.60 | 2,050,800 | — | — |
| 2014-08-15 | $25.49 | $44.89 | 2,424,000 | — | — |
| 2014-08-14 | $25.55 | $45.00 | 2,265,800 | — | — |
| 2014-08-13 | $25.27 | $44.51 | 2,016,300 | — | — |
| 2014-08-12 | $25.14 | $44.28 | 2,480,000 | — | — |
| 2014-08-11 | $24.48 | $43.11 | 1,409,500 | — | — |
| 2014-08-08 | $24.52 | $43.18 | 1,405,525 | — | — |
| 2014-08-07 | $24.40 | $42.97 | 1,145,650 | — | — |
| 2014-08-06 | $24.24 | $42.69 | 957,575 | — | — |
| 2014-08-05 | $24.24 | $42.69 | 1,298,950 | — | — |
| 2014-08-04 | $24.12 | $42.48 | 1,237,000 | — | — |
| 2014-08-01 | $24.24 | $42.69 | 1,353,250 | — | — |
| 2014-07-31 | $24.40 | $42.97 | 1,487,500 | — | — |
| 2014-07-30 | $24.80 | $43.68 | 1,732,725 | — | — |
| 2014-07-29 | $25.00 | $44.03 | 1,645,600 | — | — |
| 2014-07-28 | $25.36 | $44.66 | 1,712,300 | — | — |
| 2014-07-25 | $25.16 | $44.31 | 1,716,500 | — | — |
| 2014-07-24 | $25.48 | $44.88 | 1,533,650 | — | — |
| 2014-07-23 | $25.64 | $45.16 | 3,370,900 | — | — |
| 2014-07-22 | $25.16 | $44.31 | 1,718,825 | — | — |
| 2014-07-21 | $25.20 | $44.38 | 1,517,175 | — | — |
| 2014-07-18 | $25.44 | $44.80 | 1,635,850 | — | — |
| 2014-07-17 | $25.12 | $44.24 | 1,708,525 | — | — |
| 2014-07-16 | $25.52 | $44.95 | 1,879,675 | — | — |
| 2014-07-15 | $25.68 | $45.23 | 2,292,725 | — | — |
| 2014-07-14 | $25.80 | $45.44 | 2,873,200 | — | — |
| 2014-07-11 | $26.20 | $46.14 | 11,514,525 | — | — |
| 2014-07-10 | $25.72 | $45.30 | 2,937,050 | — | — |
| 2014-07-09 | $25.84 | $45.51 | 2,531,150 | — | — |
| 2014-07-08 | $26.00 | $45.79 | 3,117,250 | — | — |
| 2014-07-07 | $25.76 | $45.37 | 2,599,375 | — | — |
| 2014-07-03 | $25.52 | $44.95 | 3,414,850 | — | — |
| 2014-07-02 | $25.60 | $45.09 | 4,540,100 | — | — |
| 2014-07-01 | $25.00 | $44.03 | 1,112,775 | — | — |
| 2014-06-30 | $24.56 | $43.25 | 1,069,225 | — | — |
| 2014-06-27 | $24.32 | $42.83 | 559,675 | — | — |
| 2014-06-26 | $24.28 | $42.76 | 263,600 | — | — |
| 2014-06-25 | $24.28 | $42.76 | 460,175 | — | — |
| 2014-06-24 | $24.32 | $42.83 | 430,950 | — | — |
| 2014-06-23 | $24.68 | $43.47 | 167,100 | — | — |
| 2014-06-20 | $24.64 | $43.40 | 295,650 | — | — |
| 2014-06-19 | $24.60 | $42.87 | 166,175 | — | — |
| 2014-06-18 | $24.44 | $42.59 | 124,325 | — | — |
| 2014-06-17 | $24.00 | $41.82 | 178,525 | — | — |
| 2014-06-16 | $24.00 | $41.82 | 132,750 | — | — |
| 2014-06-13 | $24.20 | $42.17 | 102,800 | — | — |
| 2014-06-12 | $24.24 | $42.24 | 146,325 | — | — |
| 2014-06-11 | $24.36 | $42.45 | 122,225 | — | — |
| 2014-06-10 | $24.52 | $42.73 | 409,025 | — | — |
| 2014-06-09 | $24.60 | $42.87 | 141,975 | — | — |
| 2014-06-06 | $24.76 | $43.15 | 1,099,800 | — | — |
| 2014-06-05 | $24.72 | $43.08 | 440,950 | — | — |
| 2014-06-04 | $24.56 | $42.80 | 236,675 | — | — |
| 2014-06-03 | $24.80 | $43.22 | 223,375 | — | — |
| 2014-06-02 | $24.84 | $43.29 | 115,275 | — | — |
| 2014-05-30 | $24.84 | $43.29 | 155,600 | — | — |
| 2014-05-29 | $25.12 | $43.77 | 190,775 | — | — |
| 2014-05-28 | $24.80 | $43.22 | 257,400 | — | — |
| 2014-05-27 | $25.08 | $43.70 | 394,800 | — | — |
| 2014-05-23 | $24.72 | $43.08 | 89,250 | — | — |
| 2014-05-22 | $24.68 | $43.01 | 78,250 | — | — |
| 2014-05-21 | $24.80 | $43.22 | 135,150 | — | — |
| 2014-05-20 | $24.88 | $43.36 | 193,425 | — | — |
| 2014-05-19 | $25.16 | $43.84 | 132,575 | — | — |
| 2014-05-16 | $25.20 | $43.91 | 176,075 | — | — |
| 2014-05-15 | $25.12 | $43.77 | 247,175 | — | — |
| 2014-05-14 | $25.48 | $44.40 | 208,100 | — | — |
| 2014-05-13 | $25.44 | $44.33 | 245,700 | — | — |
| 2014-05-12 | $25.40 | $44.26 | 121,150 | — | — |
| 2014-05-09 | $24.80 | $43.22 | 164,800 | — | — |
| 2014-05-08 | $24.64 | $42.94 | 235,875 | — | — |
| 2014-05-07 | $24.76 | $43.15 | 153,075 | — | — |
| 2014-05-06 | $24.68 | $43.01 | 121,300 | — | — |
| 2014-05-05 | $24.76 | $43.15 | 75,325 | — | — |
| 2014-05-02 | $25.00 | $43.56 | 112,100 | — | — |
| 2014-05-01 | $24.84 | $43.29 | 226,625 | — | — |
| 2014-04-30 | $24.80 | $43.22 | 146,050 | — | — |
| 2014-04-29 | $24.64 | $42.94 | 172,850 | — | — |
| 2014-04-28 | $24.80 | $43.22 | 244,825 | — | — |
| 2014-04-25 | $24.40 | $42.52 | 260,575 | — | — |
| 2014-04-24 | $24.56 | $42.80 | 233,775 | — | — |
| 2014-04-23 | $23.96 | $41.75 | 245,950 | — | — |
| 2014-04-22 | $23.88 | $41.61 | 158,425 | — | — |
| 2014-04-21 | $23.68 | $41.26 | 49,350 | — | — |
| 2014-04-17 | $23.80 | $41.47 | 275,925 | — | — |
| 2014-04-16 | $23.64 | $41.19 | 191,300 | — | — |
| 2014-04-15 | $23.44 | $40.85 | 92,575 | — | — |
| 2014-04-14 | $23.12 | $40.29 | 140,350 | — | — |
| 2014-04-11 | $23.20 | $40.43 | 158,125 | — | — |
| 2014-04-10 | $23.28 | $40.57 | 133,975 | — | — |
| 2014-04-09 | $23.64 | $41.19 | 105,600 | — | — |
| 2014-04-08 | $23.52 | $40.99 | 84,350 | — | — |
| 2014-04-07 | $23.60 | $41.12 | 130,200 | — | — |
| 2014-04-04 | $23.60 | $41.12 | 186,375 | — | — |
| 2014-04-03 | $23.76 | $41.40 | 191,450 | — | — |
| 2014-04-02 | $24.20 | $41.72 | 187,400 | — | — |
| 2014-04-01 | $24.16 | $41.65 | 297,675 | — | — |
| 2014-03-31 | $24.00 | $41.37 | 246,500 | — | — |
| 2014-03-28 | $23.76 | $40.96 | 147,525 | — | — |
| 2014-03-27 | $23.60 | $40.68 | 267,075 | — | — |
| 2014-03-26 | $23.24 | $40.06 | 135,275 | — | — |
| 2014-03-25 | $23.68 | $40.82 | 226,925 | — | — |
| 2014-03-24 | $23.84 | $41.10 | 127,475 | — | — |
| 2014-03-21 | $24.32 | $41.92 | 306,475 | — | — |
| 2014-03-20 | $24.00 | $41.37 | 109,450 | — | — |
| 2014-03-19 | $24.04 | $41.44 | 179,900 | — | — |
| 2014-03-18 | $24.48 | $42.20 | 277,700 | — | — |
| 2014-03-17 | $24.20 | $41.72 | 168,750 | — | — |
| 2014-03-14 | $23.92 | $41.23 | 301,250 | — | — |
| 2014-03-13 | $24.04 | $41.44 | 153,350 | — | — |
| 2014-03-12 | $24.44 | $42.13 | 140,775 | — | — |
| 2014-03-11 | $24.56 | $42.34 | 124,025 | — | — |
| 2014-03-10 | $24.52 | $42.27 | 291,450 | — | — |
| 2014-03-07 | $24.72 | $42.61 | 303,200 | — | — |
| 2014-03-06 | $24.92 | $42.96 | 107,975 | — | — |
| 2014-03-05 | $25.16 | $43.37 | 106,150 | — | — |
| 2014-03-04 | $25.04 | $43.17 | 243,700 | — | — |
| 2014-03-03 | $24.48 | $42.20 | 258,275 | — | — |
| 2014-02-28 | $24.72 | $42.61 | 467,875 | — | — |
| 2014-02-27 | $24.68 | $42.54 | 292,600 | — | — |
| 2014-02-26 | $24.56 | $42.34 | 233,050 | — | — |
| 2014-02-25 | $24.40 | $42.06 | 350,600 | — | — |
| 2014-02-24 | $24.56 | $42.34 | 333,950 | — | — |
| 2014-02-21 | $25.08 | $43.23 | 232,075 | — | — |
| 2014-02-20 | $25.40 | $43.79 | 135,775 | — | — |
| 2014-02-19 | $25.84 | $44.54 | 243,100 | — | — |
| 2014-02-18 | $25.08 | $43.23 | 310,325 | — | — |
| 2014-02-14 | $25.04 | $43.17 | 421,250 | — | — |
| 2014-02-13 | $25.20 | $43.44 | 265,450 | — | — |
| 2014-02-12 | $25.28 | $43.58 | 298,675 | — | — |
| 2014-02-11 | $25.48 | $43.92 | 204,300 | — | — |
| 2014-02-10 | $25.44 | $43.85 | 693,850 | — | — |
| 2014-02-07 | $24.60 | $42.41 | 170,975 | — | — |
| 2014-02-06 | $24.40 | $42.06 | 280,900 | — | — |
| 2014-02-05 | $24.44 | $42.13 | 216,375 | — | — |
| 2014-02-04 | $25.16 | $43.37 | 139,000 | — | — |
| 2014-02-03 | $25.00 | $43.10 | 120,200 | — | — |
| 2014-01-31 | $25.80 | $44.48 | 184,150 | — | — |
| 2014-01-30 | $25.52 | $43.99 | 107,650 | — | — |
| 2014-01-29 | $25.16 | $43.37 | 137,575 | — | — |
| 2014-01-28 | $25.36 | $43.72 | 208,550 | — | — |
| 2014-01-27 | $25.52 | $43.99 | 100,150 | — | — |
| 2014-01-24 | $25.80 | $44.48 | 96,825 | — | — |
| 2014-01-23 | $25.92 | $44.68 | 109,075 | — | — |
| 2014-01-22 | $25.56 | $44.06 | 204,750 | — | — |
| 2014-01-21 | $25.24 | $43.51 | 258,000 | — | — |
| 2014-01-17 | $25.12 | $43.30 | 294,500 | — | — |
| 2014-01-16 | $25.40 | $43.79 | 100,725 | — | — |
| 2014-01-15 | $25.64 | $44.20 | 115,725 | — | — |
| 2014-01-14 | $25.36 | $43.72 | 202,025 | — | — |
| 2014-01-13 | $25.16 | $43.37 | 93,000 | — | — |
| 2014-01-10 | $25.60 | $44.13 | 128,550 | — | — |
| 2014-01-09 | $25.40 | $43.79 | 155,325 | — | — |
| 2014-01-08 | $25.36 | $43.72 | 379,475 | — | — |
| 2014-01-07 | $25.64 | $44.20 | 128,825 | — | — |
| 2014-01-06 | $25.80 | $44.48 | 140,275 | — | — |
| 2014-01-03 | $26.04 | $44.89 | 119,000 | — | — |
| 2014-01-02 | $25.52 | $43.99 | 150,850 | — | — |