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
- 2005-12-21 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 | $26.11 | $26.11 | 595,100 | — | — |
| 2014-12-30 | $26.58 | $26.58 | 522,500 | — | — |
| 2014-12-29 | $26.95 | $26.95 | 764,500 | — | — |
| 2014-12-26 | $26.53 | $26.53 | 344,300 | — | — |
| 2014-12-24 | $26.62 | $26.62 | 470,400 | — | — |
| 2014-12-23 | $26.40 | $26.40 | 576,400 | — | — |
| 2014-12-22 | $26.09 | $26.09 | 570,400 | — | — |
| 2014-12-19 | $26.29 | $26.29 | 2,031,500 | — | — |
| 2014-12-18 | $25.86 | $25.86 | 1,112,200 | — | — |
| 2014-12-17 | $25.60 | $25.60 | 753,500 | — | — |
| 2014-12-16 | $24.84 | $24.84 | 866,300 | — | — |
| 2014-12-15 | $25.20 | $25.20 | 1,104,400 | — | — |
| 2014-12-12 | $25.12 | $25.12 | 870,600 | — | — |
| 2014-12-11 | $25.58 | $25.58 | 1,147,400 | — | — |
| 2014-12-10 | $25.81 | $25.81 | 860,800 | — | — |
| 2014-12-09 | $26.18 | $26.18 | 1,390,100 | — | — |
| 2014-12-08 | $26.51 | $26.51 | 1,450,200 | — | — |
| 2014-12-05 | $27.36 | $27.36 | 985,600 | — | — |
| 2014-12-04 | $26.73 | $26.73 | 594,000 | — | — |
| 2014-12-03 | $26.57 | $26.57 | 509,900 | — | — |
| 2014-12-02 | $26.52 | $26.52 | 563,100 | — | — |
| 2014-12-01 | $26.58 | $26.58 | 651,000 | — | — |
| 2014-11-28 | $26.80 | $26.80 | 250,700 | — | — |
| 2014-11-26 | $26.77 | $26.77 | 620,100 | — | — |
| 2014-11-25 | $26.57 | $26.57 | 727,600 | — | — |
| 2014-11-24 | $26.49 | $26.49 | 1,040,300 | — | — |
| 2014-11-21 | $26.04 | $26.04 | 1,024,200 | — | — |
| 2014-11-20 | $26.37 | $26.37 | 1,106,900 | — | — |
| 2014-11-19 | $25.85 | $25.85 | 729,800 | — | — |
| 2014-11-18 | $26.20 | $26.20 | 1,274,500 | — | — |
| 2014-11-17 | $26.00 | $26.00 | 815,400 | — | — |
| 2014-11-14 | $26.03 | $26.03 | 722,500 | — | — |
| 2014-11-13 | $26.11 | $26.11 | 768,900 | — | — |
| 2014-11-12 | $26.04 | $26.04 | 823,200 | — | — |
| 2014-11-11 | $26.12 | $26.12 | 630,600 | — | — |
| 2014-11-10 | $26.10 | $26.10 | 761,800 | — | — |
| 2014-11-07 | $25.99 | $25.99 | 1,127,300 | — | — |
| 2014-11-06 | $25.85 | $25.85 | 850,700 | — | — |
| 2014-11-05 | $25.65 | $25.65 | 571,100 | — | — |
| 2014-11-04 | $25.77 | $25.77 | 849,000 | — | — |
| 2014-11-03 | $26.08 | $26.08 | 1,529,000 | — | — |
| 2014-10-31 | $26.00 | $26.00 | 5,227,800 | — | — |
| 2014-10-30 | $24.86 | $24.86 | 1,195,800 | — | — |
| 2014-10-29 | $24.75 | $24.75 | 1,238,300 | — | — |
| 2014-10-28 | $24.26 | $24.26 | 1,199,200 | — | — |
| 2014-10-27 | $23.77 | $23.77 | 1,032,800 | — | — |
| 2014-10-24 | $23.54 | $23.54 | 1,308,500 | — | — |
| 2014-10-23 | $23.50 | $23.50 | 1,631,800 | — | — |
| 2014-10-22 | $23.29 | $23.29 | 1,563,700 | — | — |
| 2014-10-21 | $23.45 | $23.45 | 1,889,500 | — | — |
| 2014-10-20 | $22.99 | $22.99 | 1,479,700 | — | — |
| 2014-10-17 | $22.50 | $22.50 | 965,200 | — | — |
| 2014-10-16 | $21.89 | $21.89 | 2,493,400 | — | — |
| 2014-10-15 | $21.96 | $21.96 | 1,780,000 | — | — |
| 2014-10-14 | $21.80 | $21.80 | 2,199,600 | — | — |
| 2014-10-13 | $21.72 | $21.72 | 2,880,700 | — | — |
| 2014-10-10 | $22.79 | $22.79 | 2,426,900 | — | — |
| 2014-10-09 | $23.72 | $23.72 | 1,658,300 | — | — |
| 2014-10-08 | $24.68 | $24.68 | 2,482,800 | — | — |
| 2014-10-07 | $23.77 | $23.77 | 1,082,600 | — | — |
| 2014-10-06 | $24.09 | $24.09 | 1,319,200 | — | — |
| 2014-10-03 | $24.14 | $24.14 | 2,122,100 | — | — |
| 2014-10-02 | $23.56 | $23.56 | 921,100 | — | — |
| 2014-10-01 | $23.56 | $23.56 | 2,018,000 | — | — |
| 2014-09-30 | $24.02 | $24.02 | 1,836,200 | — | — |
| 2014-09-29 | $24.31 | $24.31 | 1,558,700 | — | — |
| 2014-09-26 | $24.20 | $24.20 | 2,258,000 | — | — |
| 2014-09-25 | $23.69 | $23.69 | 1,319,500 | — | — |
| 2014-09-24 | $24.05 | $24.05 | 1,484,200 | — | — |
| 2014-09-23 | $23.77 | $23.77 | 1,427,900 | — | — |
| 2014-09-22 | $23.93 | $23.93 | 1,908,000 | — | — |
| 2014-09-19 | $24.48 | $24.48 | 2,753,600 | — | — |
| 2014-09-18 | $24.48 | $24.48 | 1,408,400 | — | — |
| 2014-09-17 | $24.22 | $24.22 | 1,731,400 | — | — |
| 2014-09-16 | $24.40 | $24.40 | 3,273,400 | — | — |
| 2014-09-15 | $23.45 | $23.45 | 965,500 | — | — |
| 2014-09-12 | $23.43 | $23.43 | 1,018,400 | — | — |
| 2014-09-11 | $23.50 | $23.50 | 1,907,400 | — | — |
| 2014-09-10 | $23.62 | $23.62 | 2,091,600 | — | — |
| 2014-09-09 | $22.85 | $22.85 | 1,942,600 | — | — |
| 2014-09-08 | $22.89 | $22.89 | 988,600 | — | — |
| 2014-09-05 | $22.71 | $22.71 | 1,195,800 | — | — |
| 2014-09-04 | $22.50 | $22.50 | 950,700 | — | — |
| 2014-09-03 | $22.55 | $22.55 | 1,392,400 | — | — |
| 2014-09-02 | $22.71 | $22.71 | 2,181,300 | — | — |
| 2014-08-29 | $21.96 | $21.96 | 772,800 | — | — |
| 2014-08-28 | $21.94 | $21.94 | 1,028,300 | — | — |
| 2014-08-27 | $21.87 | $21.87 | 848,300 | — | — |
| 2014-08-26 | $21.77 | $21.77 | 788,400 | — | — |
| 2014-08-25 | $21.67 | $21.67 | 590,500 | — | — |
| 2014-08-22 | $21.72 | $21.72 | 734,800 | — | — |
| 2014-08-21 | $21.49 | $21.49 | 1,032,000 | — | — |
| 2014-08-20 | $21.76 | $21.76 | 808,100 | — | — |
| 2014-08-19 | $21.70 | $21.70 | 692,800 | — | — |
| 2014-08-18 | $21.77 | $21.77 | 785,000 | — | — |
| 2014-08-15 | $21.46 | $21.46 | 974,400 | — | — |
| 2014-08-14 | $21.30 | $21.30 | 1,171,600 | — | — |
| 2014-08-13 | $21.34 | $21.34 | 1,391,400 | — | — |
| 2014-08-12 | $20.90 | $20.90 | 1,936,200 | — | — |
| 2014-08-11 | $21.07 | $21.07 | 902,300 | — | — |
| 2014-08-08 | $21.07 | $21.07 | 1,427,500 | — | — |
| 2014-08-07 | $21.10 | $21.10 | 1,561,900 | — | — |
| 2014-08-06 | $21.22 | $21.22 | 1,464,500 | — | — |
| 2014-08-05 | $21.51 | $21.51 | 1,844,700 | — | — |
| 2014-08-04 | $21.57 | $21.57 | 2,649,100 | — | — |
| 2014-08-01 | $21.60 | $21.60 | 5,310,300 | — | — |
| 2014-07-31 | $23.21 | $23.21 | 1,299,800 | — | — |
| 2014-07-30 | $23.85 | $23.85 | 737,300 | — | — |
| 2014-07-29 | $23.76 | $23.76 | 1,048,500 | — | — |
| 2014-07-28 | $23.96 | $23.96 | 784,500 | — | — |
| 2014-07-25 | $24.01 | $24.01 | 690,400 | — | — |
| 2014-07-24 | $24.21 | $24.21 | 1,245,500 | — | — |
| 2014-07-23 | $24.00 | $24.00 | 826,000 | — | — |
| 2014-07-22 | $24.03 | $24.03 | 923,800 | — | — |
| 2014-07-21 | $23.78 | $23.78 | 978,300 | — | — |
| 2014-07-18 | $24.11 | $24.11 | 1,588,000 | — | — |
| 2014-07-17 | $23.91 | $23.91 | 2,392,700 | — | — |
| 2014-07-16 | $23.91 | $23.91 | 1,766,200 | — | — |
| 2014-07-15 | $23.91 | $23.91 | 719,700 | — | — |
| 2014-07-14 | $24.09 | $24.09 | 1,028,000 | — | — |
| 2014-07-11 | $24.11 | $24.11 | 1,326,600 | — | — |
| 2014-07-10 | $24.62 | $24.62 | 2,121,300 | — | — |
| 2014-07-09 | $24.30 | $24.30 | 1,506,300 | — | — |
| 2014-07-08 | $24.14 | $24.14 | 2,004,900 | — | — |
| 2014-07-07 | $24.95 | $24.95 | 1,346,500 | — | — |
| 2014-07-03 | $25.14 | $25.14 | 1,282,100 | — | — |
| 2014-07-02 | $24.84 | $24.84 | 943,500 | — | — |
| 2014-07-01 | $24.94 | $24.94 | 2,624,100 | — | — |
| 2014-06-30 | $24.69 | $24.69 | 2,155,700 | — | — |
| 2014-06-27 | $24.14 | $24.14 | 13,637,800 | — | — |
| 2014-06-26 | $24.22 | $24.22 | 2,926,000 | — | — |
| 2014-06-25 | $24.11 | $24.11 | 1,672,200 | — | — |
| 2014-06-24 | $23.61 | $23.61 | 2,689,200 | — | — |
| 2014-06-23 | $23.46 | $23.46 | 1,419,800 | — | — |
| 2014-06-20 | $23.57 | $23.57 | 20,953,100 | — | — |
| 2014-06-19 | $23.94 | $23.94 | 1,785,000 | — | — |
| 2014-06-18 | $23.80 | $23.80 | 1,416,500 | — | — |
| 2014-06-17 | $23.75 | $23.75 | 1,537,600 | — | — |
| 2014-06-16 | $23.49 | $23.49 | 1,293,500 | — | — |
| 2014-06-13 | $23.51 | $23.51 | 2,513,800 | — | — |
| 2014-06-12 | $23.09 | $23.09 | 1,150,600 | — | — |
| 2014-06-11 | $23.61 | $23.61 | 713,600 | — | — |
| 2014-06-10 | $23.86 | $23.86 | 714,000 | — | — |
| 2014-06-09 | $24.03 | $24.03 | 1,118,000 | — | — |
| 2014-06-06 | $24.02 | $24.02 | 1,036,200 | — | — |
| 2014-06-05 | $24.12 | $24.12 | 802,100 | — | — |
| 2014-06-04 | $23.98 | $23.98 | 1,064,100 | — | — |
| 2014-06-03 | $23.57 | $23.57 | 962,300 | — | — |
| 2014-06-02 | $23.75 | $23.75 | 953,700 | — | — |
| 2014-05-30 | $23.72 | $23.72 | 1,945,500 | — | — |
| 2014-05-29 | $23.90 | $23.90 | 1,210,100 | — | — |
| 2014-05-28 | $23.68 | $23.68 | 1,784,100 | — | — |
| 2014-05-27 | $24.50 | $24.50 | 1,097,700 | — | — |
| 2014-05-23 | $24.25 | $24.25 | 770,500 | — | — |
| 2014-05-22 | $24.12 | $24.12 | 2,801,100 | — | — |
| 2014-05-21 | $23.69 | $23.69 | 2,284,400 | — | — |
| 2014-05-20 | $23.01 | $23.01 | 5,613,900 | — | — |
| 2014-05-19 | $22.74 | $22.74 | 1,190,700 | — | — |
| 2014-05-16 | $22.30 | $22.30 | 905,100 | — | — |
| 2014-05-15 | $22.34 | $22.34 | 1,229,200 | — | — |
| 2014-05-14 | $22.39 | $22.39 | 1,346,300 | — | — |
| 2014-05-13 | $22.77 | $22.77 | 1,033,000 | — | — |
| 2014-05-12 | $23.17 | $23.17 | 1,177,200 | — | — |
| 2014-05-09 | $22.21 | $22.21 | 996,800 | — | — |
| 2014-05-08 | $22.19 | $22.19 | 2,121,000 | — | — |
| 2014-05-07 | $23.03 | $23.03 | 3,692,200 | — | — |
| 2014-05-06 | $20.93 | $20.93 | 1,606,300 | — | — |
| 2014-05-05 | $21.37 | $21.37 | 1,295,600 | — | — |
| 2014-05-02 | $21.01 | $21.01 | 840,500 | — | — |
| 2014-05-01 | $21.02 | $21.02 | 1,116,500 | — | — |
| 2014-04-30 | $20.88 | $20.88 | 1,138,100 | — | — |
| 2014-04-29 | $20.70 | $20.70 | 799,600 | — | — |
| 2014-04-28 | $20.37 | $20.37 | 1,175,900 | — | — |
| 2014-04-25 | $20.93 | $20.93 | 920,000 | — | — |
| 2014-04-24 | $21.45 | $21.45 | 1,336,700 | — | — |
| 2014-04-23 | $21.57 | $21.57 | 1,842,100 | — | — |
| 2014-04-22 | $21.36 | $21.36 | 832,300 | — | — |
| 2014-04-21 | $20.85 | $20.85 | 969,000 | — | — |
| 2014-04-17 | $20.58 | $20.58 | 565,400 | — | — |
| 2014-04-16 | $20.41 | $20.41 | 1,115,500 | — | — |
| 2014-04-15 | $19.82 | $19.82 | 1,384,800 | — | — |
| 2014-04-14 | $20.18 | $20.18 | 1,081,800 | — | — |
| 2014-04-11 | $20.04 | $20.04 | 1,336,400 | — | — |
| 2014-04-10 | $20.31 | $20.31 | 1,306,400 | — | — |
| 2014-04-09 | $20.77 | $20.77 | 1,045,600 | — | — |
| 2014-04-08 | $20.49 | $20.49 | 858,000 | — | — |
| 2014-04-07 | $20.32 | $20.32 | 2,758,000 | — | — |
| 2014-04-04 | $21.20 | $21.20 | 1,453,400 | — | — |
| 2014-04-03 | $21.59 | $21.59 | 1,076,000 | — | — |
| 2014-04-02 | $22.00 | $22.00 | 608,000 | — | — |
| 2014-04-01 | $22.31 | $22.31 | 1,449,100 | — | — |
| 2014-03-31 | $21.75 | $21.75 | 733,000 | — | — |
| 2014-03-28 | $21.67 | $21.67 | 936,000 | — | — |
| 2014-03-27 | $21.55 | $21.55 | 1,023,700 | — | — |
| 2014-03-26 | $21.66 | $21.66 | 1,095,200 | — | — |
| 2014-03-25 | $21.89 | $21.89 | 656,000 | — | — |
| 2014-03-24 | $21.89 | $21.89 | 1,095,200 | — | — |
| 2014-03-21 | $22.46 | $22.46 | 986,000 | — | — |
| 2014-03-20 | $22.86 | $22.86 | 332,200 | — | — |
| 2014-03-19 | $22.96 | $22.96 | 972,600 | — | — |
| 2014-03-18 | $23.14 | $23.14 | 956,500 | — | — |
| 2014-03-17 | $22.99 | $22.99 | 1,327,100 | — | — |
| 2014-03-14 | $23.26 | $23.26 | 1,001,400 | — | — |
| 2014-03-13 | $22.98 | $22.98 | 999,400 | — | — |
| 2014-03-12 | $23.22 | $23.22 | 648,800 | — | — |
| 2014-03-11 | $22.85 | $22.85 | 873,100 | — | — |
| 2014-03-10 | $22.99 | $22.99 | 611,500 | — | — |
| 2014-03-07 | $23.07 | $23.07 | 565,600 | — | — |
| 2014-03-06 | $23.06 | $23.06 | 679,900 | — | — |
| 2014-03-05 | $22.94 | $22.94 | 2,903,700 | — | — |
| 2014-03-04 | $22.50 | $22.50 | 1,880,000 | — | — |
| 2014-03-03 | $22.44 | $22.44 | 1,802,100 | — | — |
| 2014-02-28 | $22.69 | $22.69 | 1,625,800 | — | — |
| 2014-02-27 | $23.02 | $23.02 | 1,584,700 | — | — |
| 2014-02-26 | $23.34 | $23.34 | 1,912,500 | — | — |
| 2014-02-25 | $23.69 | $23.69 | 3,645,200 | — | — |
| 2014-02-24 | $21.85 | $21.85 | 2,227,000 | — | — |
| 2014-02-21 | $21.82 | $21.82 | 1,183,400 | — | — |
| 2014-02-20 | $21.99 | $21.99 | 577,700 | — | — |
| 2014-02-19 | $21.72 | $21.72 | 808,900 | — | — |
| 2014-02-18 | $21.80 | $21.80 | 685,600 | — | — |
| 2014-02-14 | $21.65 | $21.65 | 499,900 | — | — |
| 2014-02-13 | $21.74 | $21.74 | 803,300 | — | — |
| 2014-02-12 | $21.56 | $21.56 | 870,700 | — | — |
| 2014-02-11 | $21.54 | $21.54 | 608,300 | — | — |
| 2014-02-10 | $21.37 | $21.37 | 686,400 | — | — |
| 2014-02-07 | $21.36 | $21.36 | 1,807,500 | — | — |
| 2014-02-06 | $21.12 | $21.12 | 1,873,000 | — | — |
| 2014-02-05 | $21.00 | $21.00 | 1,787,600 | — | — |
| 2014-02-04 | $20.88 | $20.88 | 1,723,600 | — | — |
| 2014-02-03 | $20.77 | $20.77 | 2,561,300 | — | — |
| 2014-01-31 | $21.27 | $21.27 | 1,248,700 | — | — |
| 2014-01-30 | $21.16 | $21.16 | 1,259,700 | — | — |
| 2014-01-29 | $20.80 | $20.80 | 1,323,100 | — | — |
| 2014-01-28 | $21.18 | $21.18 | 1,476,300 | — | — |
| 2014-01-27 | $20.64 | $20.64 | 1,248,900 | — | — |
| 2014-01-24 | $20.90 | $20.90 | 1,512,800 | — | — |
| 2014-01-23 | $21.26 | $21.26 | 997,800 | — | — |
| 2014-01-22 | $21.01 | $21.01 | 1,108,900 | — | — |
| 2014-01-21 | $20.93 | $20.93 | 1,148,300 | — | — |
| 2014-01-17 | $20.85 | $20.85 | 1,286,800 | — | — |
| 2014-01-16 | $20.70 | $20.70 | 925,800 | — | — |
| 2014-01-15 | $20.90 | $20.90 | 1,957,400 | — | — |
| 2014-01-14 | $20.50 | $20.50 | 1,083,300 | — | — |
| 2014-01-13 | $20.09 | $20.09 | 824,500 | — | — |
| 2014-01-10 | $20.66 | $20.66 | 1,015,700 | — | — |
| 2014-01-09 | $20.65 | $20.65 | 1,182,700 | — | — |
| 2014-01-08 | $20.81 | $20.81 | 1,933,400 | — | — |
| 2014-01-07 | $20.83 | $20.83 | 1,407,200 | — | — |
| 2014-01-06 | $20.50 | $20.50 | 1,178,700 | — | — |
| 2014-01-03 | $20.34 | $20.34 | 1,599,200 | — | — |
| 2014-01-02 | $20.06 | $20.06 | 1,523,100 | — | — |