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
- 2002-10-22 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 | $23.04 | $23.04 | 70,000 | — | — |
| 2014-12-30 | $23.12 | $23.12 | 26,000 | — | — |
| 2014-12-29 | $23.25 | $23.25 | 34,500 | — | — |
| 2014-12-26 | $22.56 | $22.56 | 26,300 | — | — |
| 2014-12-24 | $22.26 | $22.26 | 26,600 | — | — |
| 2014-12-23 | $22.22 | $22.22 | 29,500 | — | — |
| 2014-12-22 | $22.06 | $22.06 | 30,800 | — | — |
| 2014-12-19 | $22.11 | $22.11 | 154,500 | — | — |
| 2014-12-18 | $22.06 | $22.06 | 88,400 | — | — |
| 2014-12-17 | $21.50 | $21.50 | 125,800 | — | — |
| 2014-12-16 | $21.23 | $21.23 | 86,000 | — | — |
| 2014-12-15 | $21.41 | $21.41 | 42,700 | — | — |
| 2014-12-12 | $21.90 | $21.90 | 54,300 | — | — |
| 2014-12-11 | $21.94 | $21.94 | 46,000 | — | — |
| 2014-12-10 | $22.51 | $22.51 | 50,900 | — | — |
| 2014-12-09 | $23.24 | $23.24 | 52,300 | — | — |
| 2014-12-08 | $21.80 | $21.80 | 64,000 | — | — |
| 2014-12-05 | $23.39 | $23.39 | 27,500 | — | — |
| 2014-12-04 | $23.03 | $23.03 | 25,800 | — | — |
| 2014-12-03 | $22.83 | $22.83 | 25,500 | — | — |
| 2014-12-02 | $22.33 | $22.33 | 56,200 | — | — |
| 2014-12-01 | $22.03 | $22.03 | 88,700 | — | — |
| 2014-11-28 | $23.16 | $23.16 | 50,600 | — | — |
| 2014-11-26 | $24.61 | $24.61 | 50,300 | — | — |
| 2014-11-25 | $24.62 | $24.62 | 41,400 | — | — |
| 2014-11-24 | $25.33 | $25.33 | 25,500 | — | — |
| 2014-11-21 | $25.44 | $25.44 | 37,700 | — | — |
| 2014-11-20 | $25.59 | $25.59 | 24,900 | — | — |
| 2014-11-19 | $25.17 | $25.17 | 55,700 | — | — |
| 2014-11-18 | $26.25 | $26.25 | 71,500 | — | — |
| 2014-11-17 | $26.47 | $26.47 | 129,100 | — | — |
| 2014-11-14 | $26.75 | $26.75 | 79,600 | — | — |
| 2014-11-13 | $26.50 | $26.50 | 100,500 | — | — |
| 2014-11-12 | $26.39 | $26.39 | 62,800 | — | — |
| 2014-11-11 | $26.33 | $26.33 | 78,200 | — | — |
| 2014-11-10 | $26.46 | $26.46 | 115,100 | — | — |
| 2014-11-07 | $24.85 | $24.85 | 53,100 | — | — |
| 2014-11-06 | $23.76 | $23.76 | 48,500 | — | — |
| 2014-11-05 | $24.49 | $24.49 | 49,600 | — | — |
| 2014-11-04 | $23.64 | $23.64 | 76,900 | — | — |
| 2014-11-03 | $25.02 | $25.02 | 51,600 | — | — |
| 2014-10-31 | $25.73 | $25.73 | 74,900 | — | — |
| 2014-10-30 | $24.99 | $24.99 | 41,000 | — | — |
| 2014-10-29 | $24.31 | $24.31 | 71,100 | — | — |
| 2014-10-28 | $23.40 | $23.40 | 106,300 | — | — |
| 2014-10-27 | $22.97 | $22.97 | 111,600 | — | — |
| 2014-10-24 | $23.72 | $23.72 | 67,300 | — | — |
| 2014-10-23 | $24.16 | $24.16 | 68,500 | — | — |
| 2014-10-22 | $23.46 | $23.46 | 62,300 | — | — |
| 2014-10-21 | $24.32 | $24.32 | 70,500 | — | — |
| 2014-10-20 | $23.54 | $23.54 | 63,000 | — | — |
| 2014-10-17 | $23.58 | $23.58 | 80,400 | — | — |
| 2014-10-16 | $24.81 | $24.81 | 88,500 | — | — |
| 2014-10-15 | $23.83 | $23.83 | 95,700 | — | — |
| 2014-10-14 | $22.32 | $22.32 | 136,600 | — | — |
| 2014-10-13 | $22.04 | $22.04 | 83,400 | — | — |
| 2014-10-10 | $21.47 | $21.47 | 205,600 | — | — |
| 2014-10-09 | $22.00 | $22.00 | 114,700 | — | — |
| 2014-10-08 | $23.23 | $23.23 | 177,100 | — | — |
| 2014-10-07 | $23.30 | $23.30 | 33,900 | — | — |
| 2014-10-06 | $23.22 | $23.22 | 23,600 | — | — |
| 2014-10-03 | $23.17 | $23.17 | 32,400 | — | — |
| 2014-10-02 | $23.59 | $23.59 | 49,100 | — | — |
| 2014-10-01 | $23.43 | $23.43 | 70,400 | — | — |
| 2014-09-30 | $24.07 | $24.07 | 52,400 | — | — |
| 2014-09-29 | $24.75 | $24.75 | 30,600 | — | — |
| 2014-09-26 | $24.96 | $24.96 | 49,100 | — | — |
| 2014-09-25 | $23.80 | $23.80 | 59,400 | — | — |
| 2014-09-24 | $23.98 | $23.98 | 76,100 | — | — |
| 2014-09-23 | $23.87 | $23.87 | 70,500 | — | — |
| 2014-09-22 | $24.37 | $24.37 | 90,700 | — | — |
| 2014-09-19 | $25.60 | $25.60 | 72,600 | — | — |
| 2014-09-18 | $26.20 | $26.20 | 83,100 | — | — |
| 2014-09-17 | $26.53 | $26.53 | 34,200 | — | — |
| 2014-09-16 | $26.87 | $26.87 | 27,900 | — | — |
| 2014-09-15 | $26.58 | $26.58 | 37,500 | — | — |
| 2014-09-12 | $26.39 | $26.39 | 42,400 | — | — |
| 2014-09-11 | $26.52 | $26.52 | 65,400 | — | — |
| 2014-09-10 | $26.03 | $26.03 | 93,300 | — | — |
| 2014-09-09 | $26.33 | $26.33 | 79,600 | — | — |
| 2014-09-08 | $26.97 | $26.97 | 89,600 | — | — |
| 2014-09-05 | $27.74 | $27.74 | 77,800 | — | — |
| 2014-09-04 | $28.15 | $28.15 | 52,600 | — | — |
| 2014-09-03 | $29.30 | $29.30 | 20,400 | — | — |
| 2014-09-02 | $29.51 | $29.51 | 30,200 | — | — |
| 2014-08-29 | $29.68 | $29.68 | 17,600 | — | — |
| 2014-08-28 | $29.45 | $29.45 | 37,300 | — | — |
| 2014-08-27 | $29.66 | $29.66 | 23,300 | — | — |
| 2014-08-26 | $29.61 | $29.61 | 34,700 | — | — |
| 2014-08-25 | $29.36 | $29.36 | 31,500 | — | — |
| 2014-08-22 | $29.10 | $29.10 | 41,100 | — | — |
| 2014-08-21 | $29.09 | $29.09 | 40,200 | — | — |
| 2014-08-20 | $28.97 | $28.97 | 34,700 | — | — |
| 2014-08-19 | $29.16 | $29.16 | 49,700 | — | — |
| 2014-08-18 | $29.02 | $29.02 | 41,500 | — | — |
| 2014-08-15 | $28.90 | $28.90 | 71,100 | — | — |
| 2014-08-14 | $28.39 | $28.39 | 25,500 | — | — |
| 2014-08-13 | $29.18 | $29.18 | 32,900 | — | — |
| 2014-08-12 | $29.13 | $29.13 | 33,300 | — | — |
| 2014-08-11 | $29.64 | $29.64 | 29,600 | — | — |
| 2014-08-08 | $30.26 | $30.26 | 38,700 | — | — |
| 2014-08-07 | $31.30 | $31.30 | 33,400 | — | — |
| 2014-08-06 | $30.76 | $30.76 | 35,200 | — | — |
| 2014-08-05 | $30.63 | $30.63 | 21,400 | — | — |
| 2014-08-04 | $31.33 | $31.33 | 41,600 | — | — |
| 2014-08-01 | $31.67 | $31.67 | 79,000 | — | — |
| 2014-07-31 | $31.20 | $31.20 | 112,800 | — | — |
| 2014-07-30 | $32.07 | $32.07 | 60,000 | — | — |
| 2014-07-29 | $31.93 | $31.93 | 42,400 | — | — |
| 2014-07-28 | $32.07 | $32.07 | 35,400 | — | — |
| 2014-07-25 | $31.54 | $31.54 | 53,900 | — | — |
| 2014-07-24 | $31.50 | $31.50 | 41,500 | — | — |
| 2014-07-23 | $31.46 | $31.46 | 46,100 | — | — |
| 2014-07-22 | $31.44 | $31.44 | 66,000 | — | — |
| 2014-07-21 | $31.13 | $31.13 | 51,300 | — | — |
| 2014-07-18 | $31.27 | $31.27 | 60,200 | — | — |
| 2014-07-17 | $30.93 | $30.93 | 63,600 | — | — |
| 2014-07-16 | $31.32 | $31.32 | 57,900 | — | — |
| 2014-07-15 | $31.02 | $31.02 | 53,500 | — | — |
| 2014-07-14 | $31.26 | $31.26 | 21,500 | — | — |
| 2014-07-11 | $30.90 | $30.90 | 34,900 | — | — |
| 2014-07-10 | $31.28 | $31.28 | 31,400 | — | — |
| 2014-07-09 | $31.46 | $31.46 | 21,700 | — | — |
| 2014-07-08 | $31.79 | $31.79 | 35,800 | — | — |
| 2014-07-07 | $32.22 | $32.22 | 24,100 | — | — |
| 2014-07-03 | $33.23 | $33.23 | 9,000 | — | — |
| 2014-07-02 | $32.63 | $32.63 | 32,000 | — | — |
| 2014-07-01 | $33.36 | $33.36 | 29,800 | — | — |
| 2014-06-30 | $33.06 | $33.06 | 28,800 | — | — |
| 2014-06-27 | $32.94 | $32.94 | 46,100 | — | — |
| 2014-06-26 | $32.25 | $32.25 | 27,200 | — | — |
| 2014-06-25 | $32.38 | $32.38 | 30,200 | — | — |
| 2014-06-24 | $31.88 | $31.88 | 22,900 | — | — |
| 2014-06-23 | $32.82 | $32.82 | 26,000 | — | — |
| 2014-06-20 | $33.25 | $33.25 | 54,200 | — | — |
| 2014-06-19 | $32.92 | $32.92 | 22,400 | — | — |
| 2014-06-18 | $32.77 | $32.77 | 30,500 | — | — |
| 2014-06-17 | $33.56 | $33.56 | 52,200 | — | — |
| 2014-06-16 | $34.69 | $34.69 | 90,800 | — | — |
| 2014-06-13 | $33.95 | $33.95 | 77,300 | — | — |
| 2014-06-12 | $32.84 | $32.84 | 70,300 | — | — |
| 2014-06-11 | $32.48 | $32.48 | 43,100 | — | — |
| 2014-06-10 | $32.27 | $32.27 | 41,500 | — | — |
| 2014-06-09 | $31.72 | $31.72 | 41,600 | — | — |
| 2014-06-06 | $31.12 | $31.12 | 67,100 | — | — |
| 2014-06-05 | $30.25 | $30.25 | 38,800 | — | — |
| 2014-06-04 | $29.58 | $29.58 | 22,300 | — | — |
| 2014-06-03 | $29.84 | $29.84 | 39,700 | — | — |
| 2014-06-02 | $29.98 | $29.98 | 24,000 | — | — |
| 2014-05-30 | $30.04 | $30.04 | 81,400 | — | — |
| 2014-05-29 | $30.30 | $30.30 | 78,500 | — | — |
| 2014-05-28 | $29.95 | $29.95 | 42,000 | — | — |
| 2014-05-27 | $30.30 | $30.30 | 42,000 | — | — |
| 2014-05-23 | $29.97 | $29.97 | 26,400 | — | — |
| 2014-05-22 | $29.66 | $29.66 | 25,000 | — | — |
| 2014-05-21 | $29.01 | $29.01 | 41,800 | — | — |
| 2014-05-20 | $28.90 | $28.90 | 55,700 | — | — |
| 2014-05-19 | $29.36 | $29.36 | 19,500 | — | — |
| 2014-05-16 | $29.47 | $29.47 | 28,600 | — | — |
| 2014-05-15 | $29.52 | $29.52 | 48,700 | — | — |
| 2014-05-14 | $29.96 | $29.96 | 68,400 | — | — |
| 2014-05-13 | $30.55 | $30.55 | 111,100 | — | — |
| 2014-05-12 | $31.14 | $31.14 | 32,300 | — | — |
| 2014-05-09 | $30.40 | $30.40 | 29,900 | — | — |
| 2014-05-08 | $30.00 | $30.00 | 39,200 | — | — |
| 2014-05-07 | $30.45 | $30.45 | 31,600 | — | — |
| 2014-05-06 | $30.30 | $30.30 | 55,400 | — | — |
| 2014-05-05 | $30.48 | $30.48 | 43,500 | — | — |
| 2014-05-02 | $30.78 | $30.78 | 49,900 | — | — |
| 2014-05-01 | $30.21 | $30.21 | 59,200 | — | — |
| 2014-04-30 | $30.69 | $30.69 | 43,700 | — | — |
| 2014-04-29 | $30.35 | $30.35 | 60,600 | — | — |
| 2014-04-28 | $30.57 | $30.57 | 45,300 | — | — |
| 2014-04-25 | $30.05 | $30.05 | 156,900 | — | — |
| 2014-04-24 | $31.85 | $31.85 | 45,900 | — | — |
| 2014-04-23 | $31.82 | $31.82 | 54,500 | — | — |
| 2014-04-22 | $31.71 | $31.71 | 24,000 | — | — |
| 2014-04-21 | $32.20 | $32.20 | 19,800 | — | — |
| 2014-04-17 | $31.74 | $31.74 | 40,000 | — | — |
| 2014-04-16 | $31.21 | $31.21 | 28,100 | — | — |
| 2014-04-15 | $31.02 | $31.02 | 56,600 | — | — |
| 2014-04-14 | $31.12 | $31.12 | 48,700 | — | — |
| 2014-04-11 | $30.94 | $30.94 | 39,100 | — | — |
| 2014-04-10 | $30.75 | $30.75 | 52,000 | — | — |
| 2014-04-09 | $31.20 | $31.20 | 29,900 | — | — |
| 2014-04-08 | $30.84 | $30.84 | 68,900 | — | — |
| 2014-04-07 | $29.70 | $29.70 | 44,800 | — | — |
| 2014-04-04 | $30.43 | $30.43 | 75,200 | — | — |
| 2014-04-03 | $30.53 | $30.53 | 60,200 | — | — |
| 2014-04-02 | $30.22 | $30.22 | 42,300 | — | — |
| 2014-04-01 | $30.28 | $30.28 | 48,300 | — | — |
| 2014-03-31 | $30.14 | $30.14 | 98,900 | — | — |
| 2014-03-28 | $28.85 | $28.85 | 88,200 | — | — |
| 2014-03-27 | $28.65 | $28.65 | 103,900 | — | — |
| 2014-03-26 | $28.53 | $28.53 | 61,300 | — | — |
| 2014-03-25 | $29.38 | $29.38 | 95,500 | — | — |
| 2014-03-24 | $29.34 | $29.34 | 67,800 | — | — |
| 2014-03-21 | $30.42 | $30.42 | 87,400 | — | — |
| 2014-03-20 | $30.41 | $30.41 | 44,200 | — | — |
| 2014-03-19 | $30.64 | $30.64 | 74,800 | — | — |
| 2014-03-18 | $31.35 | $31.35 | 101,000 | — | — |
| 2014-03-17 | $30.45 | $30.45 | 84,100 | — | — |
| 2014-03-14 | $31.58 | $31.58 | 76,700 | — | — |
| 2014-03-13 | $32.40 | $32.40 | 121,100 | — | — |
| 2014-03-12 | $33.69 | $33.69 | 47,300 | — | — |
| 2014-03-11 | $34.00 | $34.00 | 47,800 | — | — |
| 2014-03-10 | $34.81 | $34.81 | 31,000 | — | — |
| 2014-03-07 | $34.62 | $34.62 | 36,400 | — | — |
| 2014-03-06 | $34.34 | $34.34 | 121,200 | — | — |
| 2014-03-05 | $32.30 | $32.30 | 28,600 | — | — |
| 2014-03-04 | $32.81 | $32.81 | 67,700 | — | — |
| 2014-03-03 | $32.71 | $32.71 | 37,600 | — | — |
| 2014-02-28 | $32.50 | $32.50 | 38,300 | — | — |
| 2014-02-27 | $32.29 | $32.29 | 24,700 | — | — |
| 2014-02-26 | $32.16 | $32.16 | 39,400 | — | — |
| 2014-02-25 | $31.70 | $31.70 | 19,100 | — | — |
| 2014-02-24 | $32.39 | $32.39 | 72,100 | — | — |
| 2014-02-21 | $31.81 | $31.81 | 127,300 | — | — |
| 2014-02-20 | $33.06 | $33.06 | 138,700 | — | — |
| 2014-02-19 | $31.42 | $31.42 | 32,700 | — | — |
| 2014-02-18 | $31.68 | $31.68 | 51,000 | — | — |
| 2014-02-14 | $30.81 | $30.81 | 47,400 | — | — |
| 2014-02-13 | $30.47 | $30.47 | 44,700 | — | — |
| 2014-02-12 | $29.63 | $29.63 | 33,000 | — | — |
| 2014-02-11 | $28.92 | $28.92 | 47,000 | — | — |
| 2014-02-10 | $28.89 | $28.89 | 33,900 | — | — |
| 2014-02-07 | $28.31 | $28.31 | 46,300 | — | — |
| 2014-02-06 | $28.72 | $28.72 | 38,600 | — | — |
| 2014-02-05 | $28.35 | $28.35 | 42,200 | — | — |
| 2014-02-04 | $27.65 | $27.65 | 26,200 | — | — |
| 2014-02-03 | $27.61 | $27.61 | 39,600 | — | — |
| 2014-01-31 | $28.90 | $28.90 | 43,900 | — | — |
| 2014-01-30 | $29.77 | $29.77 | 68,500 | — | — |
| 2014-01-29 | $28.34 | $28.34 | 51,200 | — | — |
| 2014-01-28 | $27.74 | $27.74 | 33,000 | — | — |
| 2014-01-27 | $27.73 | $27.73 | 34,200 | — | — |
| 2014-01-24 | $27.92 | $27.92 | 30,200 | — | — |
| 2014-01-23 | $28.11 | $28.11 | 23,200 | — | — |
| 2014-01-22 | $28.74 | $28.74 | 33,500 | — | — |
| 2014-01-21 | $28.21 | $28.21 | 35,800 | — | — |
| 2014-01-17 | $27.06 | $27.06 | 33,500 | — | — |
| 2014-01-16 | $27.04 | $27.04 | 47,500 | — | — |
| 2014-01-15 | $27.30 | $27.30 | 61,000 | — | — |
| 2014-01-14 | $27.04 | $27.04 | 55,600 | — | — |
| 2014-01-13 | $26.19 | $26.19 | 45,100 | — | — |
| 2014-01-10 | $26.67 | $26.67 | 41,100 | — | — |
| 2014-01-09 | $26.69 | $26.69 | 35,700 | — | — |
| 2014-01-08 | $26.77 | $26.77 | 43,700 | — | — |
| 2014-01-07 | $27.02 | $27.02 | 54,500 | — | — |
| 2014-01-06 | $27.27 | $27.27 | 25,200 | — | — |
| 2014-01-03 | $27.24 | $27.24 | 27,800 | — | — |
| 2014-01-02 | $26.73 | $26.73 | 86,700 | — | — |