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
- 2013-10-31 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 | $33.25 | $33.25 | 40,800 | — | — |
| 2014-12-30 | $32.97 | $32.97 | 25,800 | — | — |
| 2014-12-29 | $32.83 | $32.83 | 36,300 | — | — |
| 2014-12-26 | $33.39 | $33.39 | 24,300 | — | — |
| 2014-12-24 | $33.68 | $33.68 | 17,200 | — | — |
| 2014-12-23 | $33.63 | $33.63 | 25,000 | — | — |
| 2014-12-22 | $33.31 | $33.31 | 25,600 | — | — |
| 2014-12-19 | $32.84 | $32.84 | 144,300 | — | — |
| 2014-12-18 | $32.37 | $32.37 | 75,600 | — | — |
| 2014-12-17 | $32.61 | $32.61 | 76,200 | — | — |
| 2014-12-16 | $31.62 | $31.62 | 91,900 | — | — |
| 2014-12-15 | $31.32 | $31.32 | 86,700 | — | — |
| 2014-12-12 | $31.41 | $31.41 | 79,000 | — | — |
| 2014-12-11 | $31.74 | $31.74 | 74,900 | — | — |
| 2014-12-10 | $32.07 | $32.07 | 273,200 | — | — |
| 2014-12-09 | $34.00 | $34.00 | 64,800 | — | — |
| 2014-12-08 | $33.05 | $33.05 | 74,700 | — | — |
| 2014-12-05 | $32.62 | $32.62 | 55,300 | — | — |
| 2014-12-04 | $32.26 | $32.26 | 61,500 | — | — |
| 2014-12-03 | $31.23 | $31.23 | 82,000 | — | — |
| 2014-12-02 | $31.38 | $31.38 | 80,900 | — | — |
| 2014-12-01 | $31.13 | $31.13 | 135,600 | — | — |
| 2014-11-28 | $31.03 | $31.03 | 69,300 | — | — |
| 2014-11-26 | $31.16 | $31.16 | 143,800 | — | — |
| 2014-11-25 | $31.08 | $31.08 | 72,900 | — | — |
| 2014-11-24 | $30.96 | $30.96 | 79,200 | — | — |
| 2014-11-21 | $29.87 | $29.87 | 253,400 | — | — |
| 2014-11-20 | $31.00 | $31.00 | 89,200 | — | — |
| 2014-11-19 | $30.07 | $30.07 | 81,100 | — | — |
| 2014-11-18 | $31.23 | $31.23 | 67,900 | — | — |
| 2014-11-17 | $31.32 | $31.32 | 75,300 | — | — |
| 2014-11-14 | $31.82 | $31.82 | 97,200 | — | — |
| 2014-11-13 | $31.96 | $31.96 | 97,300 | — | — |
| 2014-11-12 | $31.39 | $31.39 | 151,700 | — | — |
| 2014-11-11 | $32.21 | $32.21 | 80,700 | — | — |
| 2014-11-10 | $31.78 | $31.78 | 191,700 | — | — |
| 2014-11-07 | $32.87 | $32.87 | 201,500 | — | — |
| 2014-11-06 | $32.27 | $32.27 | 42,100 | — | — |
| 2014-11-05 | $32.19 | $32.19 | 85,800 | — | — |
| 2014-11-04 | $32.34 | $32.34 | 72,100 | — | — |
| 2014-11-03 | $31.79 | $31.79 | 96,500 | — | — |
| 2014-10-31 | $31.06 | $31.06 | 68,700 | — | — |
| 2014-10-30 | $29.03 | $29.03 | 109,400 | — | — |
| 2014-10-29 | $31.01 | $31.01 | 31,100 | — | — |
| 2014-10-28 | $30.51 | $30.51 | 82,200 | — | — |
| 2014-10-27 | $29.49 | $29.49 | 70,600 | — | — |
| 2014-10-24 | $28.20 | $28.20 | 35,800 | — | — |
| 2014-10-23 | $28.67 | $28.67 | 76,000 | — | — |
| 2014-10-22 | $27.87 | $27.87 | 40,900 | — | — |
| 2014-10-21 | $27.94 | $27.94 | 38,200 | — | — |
| 2014-10-20 | $27.81 | $27.81 | 26,000 | — | — |
| 2014-10-17 | $27.08 | $27.08 | 73,200 | — | — |
| 2014-10-16 | $27.00 | $27.00 | 101,400 | — | — |
| 2014-10-15 | $27.02 | $27.02 | 107,000 | — | — |
| 2014-10-14 | $25.64 | $25.64 | 127,400 | — | — |
| 2014-10-13 | $26.44 | $26.44 | 77,400 | — | — |
| 2014-10-10 | $27.24 | $27.24 | 95,200 | — | — |
| 2014-10-09 | $29.06 | $29.06 | 60,200 | — | — |
| 2014-10-08 | $29.45 | $29.45 | 60,700 | — | — |
| 2014-10-07 | $29.01 | $29.01 | 62,500 | — | — |
| 2014-10-06 | $29.37 | $29.37 | 85,600 | — | — |
| 2014-10-03 | $29.09 | $29.09 | 72,200 | — | — |
| 2014-10-02 | $29.00 | $29.00 | 238,700 | — | — |
| 2014-10-01 | $29.20 | $29.20 | 103,300 | — | — |
| 2014-09-30 | $30.26 | $30.26 | 61,600 | — | — |
| 2014-09-29 | $30.39 | $30.39 | 68,700 | — | — |
| 2014-09-26 | $30.37 | $30.37 | 58,400 | — | — |
| 2014-09-25 | $29.52 | $29.52 | 151,000 | — | — |
| 2014-09-24 | $30.02 | $30.02 | 88,900 | — | — |
| 2014-09-23 | $29.18 | $29.18 | 135,100 | — | — |
| 2014-09-22 | $28.83 | $28.83 | 110,100 | — | — |
| 2014-09-19 | $28.45 | $28.45 | 353,100 | — | — |
| 2014-09-18 | $28.43 | $28.43 | 76,700 | — | — |
| 2014-09-17 | $28.28 | $28.28 | 71,100 | — | — |
| 2014-09-16 | $28.16 | $28.16 | 124,600 | — | — |
| 2014-09-15 | $28.00 | $28.00 | 81,300 | — | — |
| 2014-09-12 | $27.73 | $27.73 | 81,100 | — | — |
| 2014-09-11 | $27.72 | $27.72 | 91,200 | — | — |
| 2014-09-10 | $27.31 | $27.31 | 178,800 | — | — |
| 2014-09-09 | $29.34 | $29.34 | 70,200 | — | — |
| 2014-09-08 | $29.85 | $29.85 | 115,800 | — | — |
| 2014-09-05 | $30.99 | $30.99 | 84,900 | — | — |
| 2014-09-04 | $30.52 | $30.52 | 75,100 | — | — |
| 2014-09-03 | $29.11 | $29.11 | 90,000 | — | — |
| 2014-09-02 | $30.64 | $30.64 | 77,700 | — | — |
| 2014-08-29 | $30.32 | $30.32 | 104,700 | — | — |
| 2014-08-28 | $29.95 | $29.95 | 115,600 | — | — |
| 2014-08-27 | $29.29 | $29.29 | 53,300 | — | — |
| 2014-08-26 | $29.32 | $29.32 | 29,700 | — | — |
| 2014-08-25 | $28.88 | $28.88 | 37,200 | — | — |
| 2014-08-22 | $28.63 | $28.63 | 64,800 | — | — |
| 2014-08-21 | $28.83 | $28.83 | 65,700 | — | — |
| 2014-08-20 | $27.85 | $27.85 | 33,500 | — | — |
| 2014-08-19 | $27.81 | $27.81 | 69,500 | — | — |
| 2014-08-18 | $28.51 | $28.51 | 133,400 | — | — |
| 2014-08-15 | $27.58 | $27.58 | 60,500 | — | — |
| 2014-08-14 | $27.81 | $27.81 | 89,000 | — | — |
| 2014-08-13 | $27.12 | $27.12 | 93,200 | — | — |
| 2014-08-12 | $27.28 | $27.28 | 63,500 | — | — |
| 2014-08-11 | $26.49 | $26.49 | 98,700 | — | — |
| 2014-08-08 | $25.90 | $25.90 | 170,100 | — | — |
| 2014-08-07 | $23.94 | $23.94 | 23,700 | — | — |
| 2014-08-06 | $23.94 | $23.94 | 59,600 | — | — |
| 2014-08-05 | $24.04 | $24.04 | 48,200 | — | — |
| 2014-08-04 | $23.97 | $23.97 | 74,900 | — | — |
| 2014-08-01 | $23.87 | $23.87 | 45,400 | — | — |
| 2014-07-31 | $24.57 | $24.57 | 47,300 | — | — |
| 2014-07-30 | $25.06 | $25.06 | 45,900 | — | — |
| 2014-07-29 | $24.67 | $24.67 | 51,800 | — | — |
| 2014-07-28 | $24.40 | $24.40 | 62,700 | — | — |
| 2014-07-25 | $23.76 | $23.76 | 35,800 | — | — |
| 2014-07-24 | $23.90 | $23.90 | 44,400 | — | — |
| 2014-07-23 | $23.48 | $23.48 | 27,100 | — | — |
| 2014-07-22 | $24.07 | $24.07 | 53,300 | — | — |
| 2014-07-21 | $22.49 | $22.49 | 31,000 | — | — |
| 2014-07-18 | $23.37 | $23.37 | 40,200 | — | — |
| 2014-07-17 | $22.76 | $22.76 | 45,500 | — | — |
| 2014-07-16 | $23.21 | $23.21 | 40,800 | — | — |
| 2014-07-15 | $23.74 | $23.74 | 27,500 | — | — |
| 2014-07-14 | $24.61 | $24.61 | 40,000 | — | — |
| 2014-07-11 | $24.03 | $24.03 | 70,800 | — | — |
| 2014-07-10 | $23.93 | $23.93 | 60,100 | — | — |
| 2014-07-09 | $23.94 | $23.94 | 34,900 | — | — |
| 2014-07-08 | $23.56 | $23.56 | 76,300 | — | — |
| 2014-07-07 | $23.41 | $23.41 | 93,700 | — | — |
| 2014-07-03 | $24.25 | $24.25 | 61,700 | — | — |
| 2014-07-02 | $23.48 | $23.48 | 178,900 | — | — |
| 2014-07-01 | $25.53 | $25.53 | 40,000 | — | — |
| 2014-06-30 | $25.51 | $25.51 | 37,700 | — | — |
| 2014-06-27 | $25.75 | $25.75 | 342,100 | — | — |
| 2014-06-26 | $25.73 | $25.73 | 118,700 | — | — |
| 2014-06-25 | $25.10 | $25.10 | 67,100 | — | — |
| 2014-06-24 | $24.03 | $24.03 | 91,800 | — | — |
| 2014-06-23 | $23.71 | $23.71 | 103,000 | — | — |
| 2014-06-20 | $23.32 | $23.32 | 618,500 | — | — |
| 2014-06-19 | $22.89 | $22.89 | 146,800 | — | — |
| 2014-06-18 | $24.96 | $24.96 | 46,700 | — | — |
| 2014-06-17 | $24.80 | $24.80 | 85,200 | — | — |
| 2014-06-16 | $24.30 | $24.30 | 207,500 | — | — |
| 2014-06-13 | $24.05 | $24.05 | 149,500 | — | — |
| 2014-06-12 | $25.45 | $25.45 | 158,100 | — | — |
| 2014-06-11 | $25.74 | $25.74 | 100,500 | — | — |
| 2014-06-10 | $24.69 | $24.69 | 147,400 | — | — |
| 2014-06-09 | $23.68 | $23.68 | 115,900 | — | — |
| 2014-06-06 | $22.49 | $22.49 | 76,600 | — | — |
| 2014-06-05 | $21.50 | $21.50 | 73,900 | — | — |
| 2014-06-04 | $20.79 | $20.79 | 64,500 | — | — |
| 2014-06-03 | $20.33 | $20.33 | 104,900 | — | — |
| 2014-06-02 | $20.81 | $20.81 | 105,500 | — | — |
| 2014-05-30 | $20.35 | $20.35 | 76,700 | — | — |
| 2014-05-29 | $20.70 | $20.70 | 50,400 | — | — |
| 2014-05-28 | $21.01 | $21.01 | 46,100 | — | — |
| 2014-05-27 | $19.92 | $19.92 | 67,300 | — | — |
| 2014-05-23 | $18.92 | $18.92 | 54,300 | — | — |
| 2014-05-22 | $18.96 | $18.96 | 37,000 | — | — |
| 2014-05-21 | $18.99 | $18.99 | 141,400 | — | — |
| 2014-05-20 | $18.13 | $18.13 | 67,700 | — | — |
| 2014-05-19 | $18.48 | $18.48 | 43,800 | — | — |
| 2014-05-16 | $18.22 | $18.22 | 26,100 | — | — |
| 2014-05-15 | $18.00 | $18.00 | 29,500 | — | — |
| 2014-05-14 | $18.12 | $18.12 | 28,600 | — | — |
| 2014-05-13 | $17.97 | $17.97 | 88,300 | — | — |
| 2014-05-12 | $18.41 | $18.41 | 139,400 | — | — |
| 2014-05-09 | $17.46 | $17.46 | 85,200 | — | — |
| 2014-05-08 | $15.75 | $15.75 | 53,800 | — | — |
| 2014-05-07 | $15.73 | $15.73 | 41,900 | — | — |
| 2014-05-06 | $15.73 | $15.73 | 42,500 | — | — |
| 2014-05-05 | $16.44 | $16.44 | 55,900 | — | — |
| 2014-05-02 | $16.34 | $16.34 | 64,300 | — | — |
| 2014-05-01 | $16.00 | $16.00 | 50,800 | — | — |
| 2014-04-30 | $16.53 | $16.53 | 27,200 | — | — |
| 2014-04-29 | $16.62 | $16.62 | 30,000 | — | — |
| 2014-04-28 | $17.60 | $17.60 | 29,600 | — | — |
| 2014-04-25 | $16.98 | $16.98 | 39,600 | — | — |
| 2014-04-24 | $17.11 | $17.11 | 13,200 | — | — |
| 2014-04-23 | $16.92 | $16.92 | 16,100 | — | — |
| 2014-04-22 | $16.97 | $16.97 | 19,200 | — | — |
| 2014-04-21 | $17.16 | $17.16 | 20,800 | — | — |
| 2014-04-17 | $17.10 | $17.10 | 15,100 | — | — |
| 2014-04-16 | $17.11 | $17.11 | 28,500 | — | — |
| 2014-04-15 | $17.39 | $17.39 | 65,100 | — | — |
| 2014-04-14 | $17.41 | $17.41 | 96,300 | — | — |
| 2014-04-11 | $17.46 | $17.46 | 36,400 | — | — |
| 2014-04-10 | $17.63 | $17.63 | 38,800 | — | — |
| 2014-04-09 | $17.86 | $17.86 | 20,600 | — | — |
| 2014-04-08 | $18.27 | $18.27 | 20,600 | — | — |
| 2014-04-07 | $18.15 | $18.15 | 17,800 | — | — |
| 2014-04-04 | $18.41 | $18.41 | 19,400 | — | — |
| 2014-04-03 | $18.81 | $18.81 | 19,600 | — | — |
| 2014-04-02 | $18.41 | $18.41 | 41,100 | — | — |
| 2014-04-01 | $17.65 | $17.65 | 128,200 | — | — |
| 2014-03-31 | $17.84 | $17.84 | 20,600 | — | — |
| 2014-03-28 | $17.37 | $17.37 | 191,600 | — | — |
| 2014-03-27 | $17.18 | $17.18 | 28,700 | — | — |
| 2014-03-26 | $17.33 | $17.33 | 21,300 | — | — |
| 2014-03-25 | $17.60 | $17.60 | 43,700 | — | — |
| 2014-03-24 | $17.59 | $17.59 | 20,800 | — | — |
| 2014-03-21 | $17.40 | $17.40 | 48,300 | — | — |
| 2014-03-20 | $17.89 | $17.89 | 51,800 | — | — |
| 2014-03-19 | $18.24 | $18.24 | 73,800 | — | — |
| 2014-03-18 | $16.81 | $16.81 | 32,200 | — | — |
| 2014-03-17 | $16.42 | $16.42 | 31,700 | — | — |
| 2014-03-14 | $17.00 | $17.00 | 19,200 | — | — |
| 2014-03-13 | $16.83 | $16.83 | 47,800 | — | — |
| 2014-03-12 | $16.99 | $16.99 | 82,900 | — | — |
| 2014-03-11 | $17.20 | $17.20 | 41,000 | — | — |
| 2014-03-10 | $17.52 | $17.52 | 109,800 | — | — |
| 2014-03-07 | $17.85 | $17.85 | 104,400 | — | — |
| 2014-03-06 | $17.49 | $17.49 | 26,800 | — | — |
| 2014-03-05 | $17.43 | $17.43 | 14,600 | — | — |
| 2014-03-04 | $17.28 | $17.28 | 40,300 | — | — |
| 2014-03-03 | $16.56 | $16.56 | 13,000 | — | — |
| 2014-02-28 | $16.77 | $16.77 | 39,300 | — | — |
| 2014-02-27 | $16.49 | $16.49 | 19,200 | — | — |
| 2014-02-26 | $15.94 | $15.94 | 9,900 | — | — |
| 2014-02-25 | $15.94 | $15.94 | 37,600 | — | — |
| 2014-02-24 | $15.46 | $15.46 | 42,500 | — | — |
| 2014-02-21 | $16.07 | $16.07 | 38,100 | — | — |
| 2014-02-20 | $15.98 | $15.98 | 33,300 | — | — |
| 2014-02-19 | $16.24 | $16.24 | 205,400 | — | — |
| 2014-02-18 | $16.15 | $16.15 | 21,900 | — | — |
| 2014-02-14 | $16.14 | $16.14 | 21,700 | — | — |
| 2014-02-13 | $16.30 | $16.30 | 30,100 | — | — |
| 2014-02-12 | $16.08 | $16.08 | 79,400 | — | — |
| 2014-02-11 | $15.75 | $15.75 | 32,600 | — | — |
| 2014-02-10 | $16.10 | $16.10 | 117,200 | — | — |
| 2014-02-07 | $16.20 | $16.20 | 22,900 | — | — |
| 2014-02-06 | $16.35 | $16.35 | 68,600 | — | — |
| 2014-02-05 | $15.91 | $15.91 | 30,700 | — | — |
| 2014-02-04 | $16.41 | $16.41 | 27,700 | — | — |
| 2014-02-03 | $15.96 | $15.96 | 44,300 | — | — |
| 2014-01-31 | $16.67 | $16.67 | 238,500 | — | — |
| 2014-01-30 | $15.93 | $15.93 | 53,200 | — | — |
| 2014-01-29 | $15.90 | $15.90 | 197,300 | — | — |
| 2014-01-28 | $15.34 | $15.34 | 33,300 | — | — |
| 2014-01-27 | $15.72 | $15.72 | 32,700 | — | — |
| 2014-01-24 | $14.98 | $14.98 | 43,200 | — | — |
| 2014-01-23 | $14.88 | $14.88 | 11,800 | — | — |
| 2014-01-22 | $15.00 | $15.00 | 20,300 | — | — |
| 2014-01-21 | $14.71 | $14.71 | 10,900 | — | — |
| 2014-01-17 | $14.87 | $14.87 | 18,700 | — | — |
| 2014-01-16 | $14.84 | $14.84 | 29,100 | — | — |
| 2014-01-15 | $14.84 | $14.84 | 30,100 | — | — |
| 2014-01-14 | $14.46 | $14.46 | 18,900 | — | — |
| 2014-01-13 | $14.31 | $14.31 | 34,200 | — | — |
| 2014-01-10 | $14.44 | $14.44 | 25,500 | — | — |
| 2014-01-09 | $14.43 | $14.43 | 39,100 | — | — |
| 2014-01-08 | $14.49 | $14.49 | 138,900 | — | — |
| 2014-01-07 | $13.88 | $13.88 | 44,800 | — | — |
| 2014-01-06 | $14.52 | $14.52 | 41,900 | — | — |
| 2014-01-03 | $14.60 | $14.60 | 42,100 | — | — |
| 2014-01-02 | $14.54 | $14.54 | 52,400 | — | — |