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
- 2006-06-26 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 | $27.69 | $61.61 | 102,592 | — | — |
| 2014-12-30 | $27.84 | $61.94 | 82,357 | — | — |
| 2014-12-29 | $27.89 | $62.05 | 101,618 | — | — |
| 2014-12-26 | $27.82 | $61.89 | 69,787 | — | — |
| 2014-12-24 | $27.69 | $61.61 | 47,403 | — | — |
| 2014-12-23 | $27.67 | $61.56 | 103,038 | — | — |
| 2014-12-22 | $27.47 | $61.12 | 159,483 | — | — |
| 2014-12-19 | $27.45 | $60.73 | 121,163 | — | — |
| 2014-12-18 | $27.45 | $60.73 | 158,753 | — | — |
| 2014-12-17 | $26.91 | $59.53 | 170,553 | — | — |
| 2014-12-16 | $26.36 | $58.33 | 156,280 | — | — |
| 2014-12-15 | $26.49 | $58.61 | 96,833 | — | — |
| 2014-12-12 | $26.68 | $59.04 | 116,622 | — | — |
| 2014-12-11 | $26.86 | $59.42 | 110,418 | — | — |
| 2014-12-10 | $26.61 | $58.88 | 107,376 | — | — |
| 2014-12-09 | $26.91 | $59.53 | 153,847 | — | — |
| 2014-12-08 | $27.13 | $60.02 | 89,534 | — | — |
| 2014-12-05 | $27.50 | $60.84 | 67,475 | — | — |
| 2014-12-04 | $27.50 | $60.84 | 62,366 | — | — |
| 2014-12-03 | $27.52 | $60.90 | 58,473 | — | — |
| 2014-12-02 | $27.47 | $60.79 | 49,106 | — | — |
| 2014-12-01 | $27.55 | $60.95 | 58,149 | — | — |
| 2014-11-28 | $27.77 | $61.44 | 65,326 | — | — |
| 2014-11-26 | $27.67 | $61.22 | 98,172 | — | — |
| 2014-11-25 | $27.62 | $61.12 | 65,042 | — | — |
| 2014-11-24 | $27.37 | $60.57 | 44,767 | — | — |
| 2014-11-21 | $27.27 | $60.35 | 56,689 | — | — |
| 2014-11-20 | $27.15 | $60.08 | 74,044 | — | — |
| 2014-11-19 | $27.32 | $60.46 | 55,432 | — | — |
| 2014-11-18 | $27.94 | $61.50 | 134,342 | — | — |
| 2014-11-17 | $27.77 | $61.12 | 146,467 | — | — |
| 2014-11-14 | $27.57 | $60.68 | 110,783 | — | — |
| 2014-11-13 | $27.27 | $60.03 | 48,944 | — | — |
| 2014-11-12 | $27.25 | $59.98 | 89,291 | — | — |
| 2014-11-11 | $27.35 | $60.19 | 144,561 | — | — |
| 2014-11-10 | $27.03 | $59.49 | 103,808 | — | — |
| 2014-11-07 | $26.93 | $59.27 | 76,802 | — | — |
| 2014-11-06 | $26.73 | $58.84 | 123,759 | — | — |
| 2014-11-05 | $26.68 | $58.73 | 152,022 | — | — |
| 2014-11-04 | $26.63 | $58.62 | 97,158 | — | — |
| 2014-11-03 | $26.91 | $59.22 | 116,743 | — | — |
| 2014-10-31 | $26.71 | $58.78 | 109,890 | — | — |
| 2014-10-30 | $26.51 | $58.35 | 72,179 | — | — |
| 2014-10-29 | $26.56 | $58.46 | 98,820 | — | — |
| 2014-10-28 | $26.83 | $59.05 | 63,785 | — | — |
| 2014-10-27 | $26.58 | $58.51 | 66,948 | — | — |
| 2014-10-24 | $26.44 | $58.19 | 83,330 | — | — |
| 2014-10-23 | $26.21 | $57.70 | 137,181 | — | — |
| 2014-10-22 | $25.84 | $56.88 | 66,137 | — | — |
| 2014-10-21 | $26.56 | $58.13 | 77,369 | — | — |
| 2014-10-20 | $25.97 | $56.84 | 68,002 | — | — |
| 2014-10-17 | $25.62 | $56.08 | 207,373 | — | — |
| 2014-10-16 | $25.06 | $54.84 | 179,028 | — | — |
| 2014-10-15 | $24.71 | $54.08 | 161,389 | — | — |
| 2014-10-14 | $24.81 | $54.30 | 130,368 | — | — |
| 2014-10-13 | $24.49 | $53.60 | 159,605 | — | — |
| 2014-10-10 | $25.08 | $54.89 | 111,756 | — | — |
| 2014-10-09 | $25.60 | $56.03 | 134,099 | — | — |
| 2014-10-08 | $26.21 | $57.38 | 174,973 | — | — |
| 2014-10-07 | $26.12 | $57.16 | 58,838 | — | — |
| 2014-10-06 | $26.44 | $57.86 | 87,142 | — | — |
| 2014-10-03 | $26.78 | $58.62 | 96,874 | — | — |
| 2014-10-02 | $25.89 | $56.67 | 139,533 | — | — |
| 2014-10-01 | $25.97 | $56.84 | 113,986 | — | — |
| 2014-09-30 | $26.19 | $57.32 | 78,099 | — | — |
| 2014-09-29 | $26.26 | $57.48 | 54,580 | — | — |
| 2014-09-26 | $26.49 | $57.97 | 43,470 | — | — |
| 2014-09-25 | $26.46 | $57.92 | 86,615 | — | — |
| 2014-09-24 | $26.83 | $58.73 | 146,994 | — | — |
| 2014-09-23 | $26.31 | $57.59 | 68,165 | — | — |
| 2014-09-22 | $26.51 | $58.02 | 123,191 | — | — |
| 2014-09-19 | $27.05 | $59.21 | 75,747 | — | — |
| 2014-09-18 | $27.60 | $60.08 | 51,377 | — | — |
| 2014-09-17 | $27.45 | $59.75 | 69,178 | — | — |
| 2014-09-16 | $27.62 | $60.13 | 85,763 | — | — |
| 2014-09-15 | $27.32 | $59.48 | 49,187 | — | — |
| 2014-09-12 | $27.55 | $59.97 | 59,527 | — | — |
| 2014-09-11 | $27.40 | $59.65 | 120,231 | — | — |
| 2014-09-10 | $27.82 | $60.56 | 69,462 | — | — |
| 2014-09-09 | $27.99 | $60.93 | 63,663 | — | — |
| 2014-09-08 | $28.24 | $61.47 | 74,571 | — | — |
| 2014-09-05 | $28.41 | $61.85 | 59,162 | — | — |
| 2014-09-04 | $28.29 | $61.58 | 63,217 | — | — |
| 2014-09-03 | $28.29 | $61.58 | 102,105 | — | — |
| 2014-09-02 | $27.92 | $60.77 | 68,854 | — | — |
| 2014-08-29 | $27.74 | $60.40 | 98,415 | — | — |
| 2014-08-28 | $27.79 | $60.50 | 84,709 | — | — |
| 2014-08-27 | $27.67 | $60.24 | 131,098 | — | — |
| 2014-08-26 | $28.34 | $61.69 | 69,178 | — | — |
| 2014-08-25 | $28.58 | $62.22 | 55,675 | — | — |
| 2014-08-22 | $29.05 | $63.24 | 96,104 | — | — |
| 2014-08-21 | $29.42 | $64.05 | 108,715 | — | — |
| 2014-08-20 | $29.27 | $63.73 | 72,544 | — | — |
| 2014-08-19 | $29.27 | $63.40 | 112,242 | — | — |
| 2014-08-18 | $28.58 | $61.91 | 58,027 | — | — |
| 2014-08-15 | $28.36 | $61.43 | 92,008 | — | — |
| 2014-08-14 | $28.53 | $61.80 | 84,060 | — | — |
| 2014-08-13 | $28.11 | $60.89 | 129,436 | — | — |
| 2014-08-12 | $27.45 | $59.45 | 82,600 | — | — |
| 2014-08-11 | $27.94 | $60.52 | 93,589 | — | — |
| 2014-08-08 | $27.87 | $60.36 | 101,659 | — | — |
| 2014-08-07 | $27.94 | $60.52 | 57,257 | — | — |
| 2014-08-06 | $28.14 | $60.95 | 93,752 | — | — |
| 2014-08-05 | $28.46 | $61.64 | 53,526 | — | — |
| 2014-08-04 | $28.73 | $62.23 | 30,575 | — | — |
| 2014-08-01 | $28.78 | $62.34 | 63,096 | — | — |
| 2014-07-31 | $28.83 | $62.44 | 57,581 | — | — |
| 2014-07-30 | $29.03 | $62.87 | 80,208 | — | — |
| 2014-07-29 | $29.05 | $62.92 | 165,687 | — | — |
| 2014-07-28 | $29.74 | $64.42 | 35,319 | — | — |
| 2014-07-25 | $29.91 | $64.79 | 55,351 | — | — |
| 2014-07-24 | $30.09 | $65.17 | 54,499 | — | — |
| 2014-07-23 | $30.21 | $65.43 | 44,970 | — | — |
| 2014-07-22 | $30.41 | $65.86 | 61,636 | — | — |
| 2014-07-21 | $30.53 | $65.81 | 49,998 | — | — |
| 2014-07-18 | $30.53 | $65.81 | 51,701 | — | — |
| 2014-07-17 | $30.18 | $65.06 | 64,718 | — | — |
| 2014-07-16 | $30.51 | $65.75 | 92,089 | — | — |
| 2014-07-15 | $30.55 | $65.86 | 86,736 | — | — |
| 2014-07-14 | $30.51 | $65.75 | 179,028 | — | — |
| 2014-07-11 | $30.01 | $64.69 | 91,684 | — | — |
| 2014-07-10 | $29.67 | $63.95 | 59,446 | — | — |
| 2014-07-09 | $29.54 | $63.68 | 120,190 | — | — |
| 2014-07-08 | $29.49 | $63.57 | 91,967 | — | — |
| 2014-07-07 | $30.01 | $64.69 | 78,870 | — | — |
| 2014-07-03 | $29.77 | $64.16 | 75,382 | — | — |
| 2014-07-02 | $29.77 | $64.16 | 54,378 | — | — |
| 2014-07-01 | $29.79 | $64.21 | 74,734 | — | — |
| 2014-06-30 | $29.77 | $64.16 | 88,115 | — | — |
| 2014-06-27 | $29.91 | $64.48 | 73,355 | — | — |
| 2014-06-26 | $29.89 | $64.43 | 71,409 | — | — |
| 2014-06-25 | $30.11 | $64.90 | 102,875 | — | — |
| 2014-06-24 | $29.94 | $64.53 | 65,407 | — | — |
| 2014-06-23 | $29.77 | $64.16 | 72,260 | — | — |
| 2014-06-20 | $29.45 | $63.47 | 45,335 | — | — |
| 2014-06-19 | $29.10 | $62.72 | 49,390 | — | — |
| 2014-06-18 | $28.93 | $62.03 | 63,217 | — | — |
| 2014-06-17 | $28.73 | $61.61 | 51,863 | — | — |
| 2014-06-16 | $28.66 | $61.45 | 55,594 | — | — |
| 2014-06-13 | $28.51 | $61.13 | 35,725 | — | — |
| 2014-06-12 | $28.61 | $61.35 | 72,828 | — | — |
| 2014-06-11 | $28.66 | $61.45 | 61,595 | — | — |
| 2014-06-10 | $28.73 | $61.61 | 58,027 | — | — |
| 2014-06-09 | $28.68 | $61.50 | 64,961 | — | — |
| 2014-06-06 | $28.63 | $61.40 | 113,459 | — | — |
| 2014-06-05 | $28.56 | $61.24 | 82,114 | — | — |
| 2014-06-04 | $28.46 | $61.03 | 104,578 | — | — |
| 2014-06-03 | $28.24 | $60.55 | 72,990 | — | — |
| 2014-06-02 | $28.34 | $60.76 | 67,759 | — | — |
| 2014-05-30 | $28.26 | $60.61 | 65,326 | — | — |
| 2014-05-29 | $28.19 | $60.45 | 75,707 | — | — |
| 2014-05-28 | $28.24 | $60.55 | 68,124 | — | — |
| 2014-05-27 | $28.04 | $60.13 | 73,152 | — | — |
| 2014-05-23 | $27.92 | $59.87 | 87,547 | — | — |
| 2014-05-22 | $27.92 | $59.87 | 79,640 | — | — |
| 2014-05-21 | $28.06 | $60.18 | 85,844 | — | — |
| 2014-05-20 | $28.36 | $60.50 | 59,081 | — | — |
| 2014-05-19 | $28.41 | $60.60 | 62,163 | — | — |
| 2014-05-16 | $28.43 | $60.66 | 106,241 | — | — |
| 2014-05-15 | $28.38 | $60.55 | 101,497 | — | — |
| 2014-05-14 | $29.05 | $61.97 | 81,830 | — | — |
| 2014-05-13 | $29.15 | $62.18 | 73,436 | — | — |
| 2014-05-12 | $29.08 | $62.03 | 87,588 | — | — |
| 2014-05-09 | $28.38 | $60.55 | 58,676 | — | — |
| 2014-05-08 | $28.56 | $60.92 | 50,525 | — | — |
| 2014-05-07 | $28.41 | $60.60 | 76,234 | — | — |
| 2014-05-06 | $28.48 | $60.76 | 50,444 | — | — |
| 2014-05-05 | $28.24 | $60.24 | 45,173 | — | — |
| 2014-05-02 | $28.21 | $60.18 | 62,528 | — | — |
| 2014-05-01 | $27.74 | $59.18 | 81,506 | — | — |
| 2014-04-30 | $27.32 | $58.29 | 87,791 | — | — |
| 2014-04-29 | $27.57 | $58.82 | 54,742 | — | — |
| 2014-04-28 | $27.32 | $58.29 | 82,195 | — | — |
| 2014-04-25 | $27.79 | $59.29 | 58,473 | — | — |
| 2014-04-24 | $27.84 | $59.39 | 68,002 | — | — |
| 2014-04-23 | $27.72 | $59.13 | 67,719 | — | — |
| 2014-04-22 | $27.60 | $58.87 | 81,222 | — | — |
| 2014-04-21 | $27.67 | $59.03 | 159,726 | — | — |
| 2014-04-17 | $27.72 | $58.84 | 61,717 | — | — |
| 2014-04-16 | $27.47 | $58.32 | 53,080 | — | — |
| 2014-04-15 | $27.23 | $57.80 | 125,543 | — | — |
| 2014-04-14 | $27.47 | $58.32 | 82,884 | — | — |
| 2014-04-11 | $27.47 | $58.32 | 55,351 | — | — |
| 2014-04-10 | $27.74 | $58.89 | 138,803 | — | — |
| 2014-04-09 | $27.62 | $58.63 | 71,571 | — | — |
| 2014-04-08 | $27.47 | $58.32 | 102,754 | — | — |
| 2014-04-07 | $27.62 | $58.63 | 88,318 | — | — |
| 2014-04-04 | $27.94 | $59.31 | 142,331 | — | — |
| 2014-04-03 | $27.62 | $58.63 | 99,956 | — | — |
| 2014-04-02 | $27.74 | $58.89 | 92,049 | — | — |
| 2014-04-01 | $27.62 | $58.63 | 95,820 | — | — |
| 2014-03-31 | $27.30 | $57.95 | 152,265 | — | — |
| 2014-03-28 | $27.52 | $58.42 | 175,825 | — | — |
| 2014-03-27 | $27.64 | $58.69 | 90,954 | — | — |
| 2014-03-26 | $27.74 | $58.89 | 127,814 | — | — |
| 2014-03-25 | $27.84 | $59.10 | 100,159 | — | — |
| 2014-03-24 | $27.72 | $58.84 | 108,755 | — | — |
| 2014-03-21 | $28.04 | $59.52 | 112,161 | — | — |
| 2014-03-20 | $28.16 | $59.78 | 131,585 | — | — |
| 2014-03-19 | $28.43 | $60.07 | 107,011 | — | — |
| 2014-03-18 | $28.51 | $60.23 | 92,657 | — | — |
| 2014-03-17 | $28.53 | $60.28 | 86,818 | — | — |
| 2014-03-14 | $28.36 | $59.92 | 58,433 | — | — |
| 2014-03-13 | $28.11 | $59.40 | 110,053 | — | — |
| 2014-03-12 | $28.36 | $59.92 | 134,829 | — | — |
| 2014-03-11 | $28.61 | $60.44 | 147,034 | — | — |
| 2014-03-10 | $28.71 | $60.65 | 129,111 | — | — |
| 2014-03-07 | $28.36 | $59.92 | 115,000 | — | — |
| 2014-03-06 | $28.43 | $60.07 | 142,614 | — | — |
| 2014-03-05 | $28.58 | $60.39 | 183,489 | — | — |
| 2014-03-04 | $28.06 | $59.29 | 110,701 | — | — |
| 2014-03-03 | $27.57 | $58.25 | 117,798 | — | — |
| 2014-02-28 | $27.57 | $58.25 | 93,549 | — | — |
| 2014-02-27 | $27.50 | $58.09 | 135,924 | — | — |
| 2014-02-26 | $27.30 | $57.68 | 122,948 | — | — |
| 2014-02-25 | $27.20 | $57.47 | 156,280 | — | — |
| 2014-02-24 | $27.23 | $57.52 | 146,791 | — | — |
| 2014-02-21 | $27.13 | $57.31 | 238,961 | — | — |
| 2014-02-20 | $26.83 | $56.69 | 95,820 | — | — |
| 2014-02-19 | $26.63 | $56.27 | 141,925 | — | — |
| 2014-02-18 | $26.56 | $56.11 | 125,462 | — | — |
| 2014-02-14 | $26.39 | $55.75 | 120,920 | — | — |
| 2014-02-13 | $26.46 | $55.90 | 100,970 | — | — |
| 2014-02-12 | $26.51 | $55.72 | 157,050 | — | — |
| 2014-02-11 | $26.39 | $55.46 | 142,290 | — | — |
| 2014-02-10 | $26.68 | $56.09 | 143,425 | — | — |
| 2014-02-07 | $26.49 | $55.67 | 121,853 | — | — |
| 2014-02-06 | $25.89 | $54.43 | 105,876 | — | — |
| 2014-02-05 | $25.62 | $53.86 | 95,414 | — | — |
| 2014-02-04 | $25.84 | $54.32 | 165,282 | — | — |
| 2014-02-03 | $25.57 | $53.75 | 129,476 | — | — |
| 2014-01-31 | $25.57 | $53.75 | 106,484 | — | — |
| 2014-01-30 | $25.33 | $53.23 | 98,131 | — | — |
| 2014-01-29 | $24.96 | $52.46 | 149,913 | — | — |
| 2014-01-28 | $24.81 | $52.15 | 169,864 | — | — |
| 2014-01-27 | $24.51 | $51.52 | 124,286 | — | — |
| 2014-01-24 | $24.71 | $51.94 | 109,647 | — | — |
| 2014-01-23 | $24.91 | $52.35 | 115,040 | — | — |
| 2014-01-22 | $24.86 | $52.25 | 95,455 | — | — |
| 2014-01-21 | $24.91 | $52.09 | 134,058 | — | — |
| 2014-01-17 | $24.78 | $51.84 | 174,446 | — | — |
| 2014-01-16 | $24.81 | $51.89 | 119,906 | — | — |
| 2014-01-15 | $24.83 | $51.94 | 284,783 | — | — |
| 2014-01-14 | $24.41 | $51.06 | 187,584 | — | — |
| 2014-01-13 | $24.41 | $51.06 | 337,092 | — | — |
| 2014-01-10 | $24.54 | $51.32 | 123,434 | — | — |
| 2014-01-09 | $24.32 | $50.86 | 156,888 | — | — |
| 2014-01-08 | $23.92 | $50.03 | 125,867 | — | — |
| 2014-01-07 | $23.82 | $49.82 | 125,908 | — | — |
| 2014-01-06 | $23.18 | $48.48 | 130,449 | — | — |
| 2014-01-03 | $23.28 | $48.69 | 105,552 | — | — |
| 2014-01-02 | $23.21 | $48.54 | 71,246 | — | — |