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
- 1996-04-11 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 | $27.75 | $27.75 | 305,900 | — | — |
| 2014-12-30 | $27.94 | $27.94 | 162,300 | — | — |
| 2014-12-29 | $28.06 | $28.06 | 217,200 | — | — |
| 2014-12-26 | $28.13 | $28.13 | 267,100 | — | — |
| 2014-12-24 | $27.88 | $27.88 | 153,500 | — | — |
| 2014-12-23 | $27.82 | $27.82 | 251,900 | — | — |
| 2014-12-22 | $27.63 | $27.63 | 261,200 | — | — |
| 2014-12-19 | $27.63 | $27.63 | 655,100 | — | — |
| 2014-12-18 | $27.48 | $27.48 | 423,100 | — | — |
| 2014-12-17 | $26.40 | $26.40 | 479,800 | — | — |
| 2014-12-16 | $25.59 | $25.59 | 625,900 | — | — |
| 2014-12-15 | $25.81 | $25.81 | 701,200 | — | — |
| 2014-12-12 | $26.61 | $26.61 | 437,800 | — | — |
| 2014-12-11 | $26.86 | $26.86 | 274,700 | — | — |
| 2014-12-10 | $26.92 | $26.92 | 391,800 | — | — |
| 2014-12-09 | $27.64 | $27.64 | 493,600 | — | — |
| 2014-12-08 | $26.83 | $26.83 | 563,400 | — | — |
| 2014-12-05 | $27.40 | $27.40 | 283,000 | — | — |
| 2014-12-04 | $27.15 | $27.15 | 311,200 | — | — |
| 2014-12-03 | $27.54 | $27.54 | 302,800 | — | — |
| 2014-12-02 | $27.31 | $27.31 | 354,100 | — | — |
| 2014-12-01 | $26.99 | $26.99 | 500,000 | — | — |
| 2014-11-28 | $27.74 | $27.74 | 199,500 | — | — |
| 2014-11-26 | $27.91 | $27.91 | 341,500 | — | — |
| 2014-11-25 | $27.88 | $27.88 | 388,700 | — | — |
| 2014-11-24 | $28.26 | $28.26 | 369,300 | — | — |
| 2014-11-21 | $28.06 | $28.06 | 429,800 | — | — |
| 2014-11-20 | $28.24 | $28.24 | 491,900 | — | — |
| 2014-11-19 | $27.64 | $27.64 | 506,600 | — | — |
| 2014-11-18 | $28.12 | $28.12 | 616,400 | — | — |
| 2014-11-17 | $26.96 | $26.96 | 422,600 | — | — |
| 2014-11-14 | $27.55 | $27.55 | 506,000 | — | — |
| 2014-11-13 | $27.20 | $27.20 | 602,100 | — | — |
| 2014-11-12 | $27.46 | $27.46 | 594,100 | — | — |
| 2014-11-11 | $26.77 | $26.77 | 827,200 | — | — |
| 2014-11-10 | $26.45 | $26.45 | 1,193,800 | — | — |
| 2014-11-07 | $25.75 | $25.75 | 2,952,900 | — | — |
| 2014-11-06 | $27.33 | $27.33 | 1,187,900 | — | — |
| 2014-11-05 | $27.82 | $27.82 | 799,700 | — | — |
| 2014-11-04 | $28.11 | $28.11 | 1,136,800 | — | — |
| 2014-11-03 | $28.91 | $28.91 | 1,329,900 | — | — |
| 2014-10-31 | $31.28 | $31.28 | 576,300 | — | — |
| 2014-10-30 | $30.95 | $30.95 | 367,500 | — | — |
| 2014-10-29 | $30.91 | $30.91 | 323,600 | — | — |
| 2014-10-28 | $30.89 | $30.89 | 393,400 | — | — |
| 2014-10-27 | $30.08 | $30.08 | 316,500 | — | — |
| 2014-10-24 | $29.95 | $29.95 | 505,700 | — | — |
| 2014-10-23 | $31.03 | $31.03 | 375,200 | — | — |
| 2014-10-22 | $30.14 | $30.14 | 340,800 | — | — |
| 2014-10-21 | $31.20 | $31.20 | 413,600 | — | — |
| 2014-10-20 | $30.05 | $30.05 | 277,800 | — | — |
| 2014-10-17 | $29.44 | $29.44 | 651,400 | — | — |
| 2014-10-16 | $29.86 | $29.86 | 617,600 | — | — |
| 2014-10-15 | $30.08 | $30.08 | 980,500 | — | — |
| 2014-10-14 | $28.24 | $28.24 | 579,100 | — | — |
| 2014-10-13 | $27.49 | $27.49 | 774,500 | — | — |
| 2014-10-10 | $27.67 | $27.67 | 848,000 | — | — |
| 2014-10-09 | $29.10 | $29.10 | 721,900 | — | — |
| 2014-10-08 | $30.31 | $30.31 | 941,500 | — | — |
| 2014-10-07 | $30.41 | $30.41 | 803,400 | — | — |
| 2014-10-06 | $32.14 | $32.14 | 584,800 | — | — |
| 2014-10-03 | $32.90 | $32.90 | 392,700 | — | — |
| 2014-10-02 | $32.87 | $32.87 | 606,700 | — | — |
| 2014-10-01 | $32.31 | $32.31 | 518,600 | — | — |
| 2014-09-30 | $32.64 | $32.64 | 455,500 | — | — |
| 2014-09-29 | $33.36 | $33.36 | 320,000 | — | — |
| 2014-09-26 | $33.51 | $33.51 | 445,400 | — | — |
| 2014-09-25 | $33.20 | $33.20 | 373,100 | — | — |
| 2014-09-24 | $33.79 | $33.79 | 314,400 | — | — |
| 2014-09-23 | $33.43 | $33.43 | 582,100 | — | — |
| 2014-09-22 | $33.55 | $33.55 | 883,100 | — | — |
| 2014-09-19 | $35.24 | $35.24 | 1,147,500 | — | — |
| 2014-09-18 | $36.60 | $36.60 | 378,800 | — | — |
| 2014-09-17 | $36.23 | $36.23 | 553,900 | — | — |
| 2014-09-16 | $36.14 | $36.14 | 386,100 | — | — |
| 2014-09-15 | $36.09 | $36.09 | 661,200 | — | — |
| 2014-09-12 | $35.91 | $35.91 | 541,400 | — | — |
| 2014-09-11 | $35.87 | $35.87 | 614,400 | — | — |
| 2014-09-10 | $35.96 | $35.96 | 865,900 | — | — |
| 2014-09-09 | $34.71 | $34.71 | 2,242,600 | — | — |
| 2014-09-08 | $37.40 | $37.40 | 701,700 | — | — |
| 2014-09-05 | $36.91 | $36.91 | 659,900 | — | — |
| 2014-09-04 | $36.96 | $36.96 | 2,728,500 | — | — |
| 2014-09-03 | $34.68 | $34.68 | 811,800 | — | — |
| 2014-09-02 | $35.18 | $35.18 | 718,500 | — | — |
| 2014-08-29 | $34.74 | $34.74 | 359,700 | — | — |
| 2014-08-28 | $34.73 | $34.73 | 351,600 | — | — |
| 2014-08-27 | $34.58 | $34.58 | 356,700 | — | — |
| 2014-08-26 | $34.77 | $34.77 | 359,200 | — | — |
| 2014-08-25 | $34.38 | $34.38 | 361,800 | — | — |
| 2014-08-22 | $34.55 | $34.55 | 504,000 | — | — |
| 2014-08-21 | $34.85 | $34.85 | 867,100 | — | — |
| 2014-08-20 | $33.48 | $33.48 | 438,400 | — | — |
| 2014-08-19 | $33.32 | $33.32 | 576,200 | — | — |
| 2014-08-18 | $33.43 | $33.43 | 463,500 | — | — |
| 2014-08-15 | $33.04 | $33.04 | 468,800 | — | — |
| 2014-08-14 | $33.25 | $33.25 | 477,700 | — | — |
| 2014-08-13 | $33.19 | $33.19 | 494,300 | — | — |
| 2014-08-12 | $32.85 | $32.85 | 828,700 | — | — |
| 2014-08-11 | $32.38 | $32.38 | 1,077,000 | — | — |
| 2014-08-08 | $30.71 | $30.71 | 1,183,700 | — | — |
| 2014-08-07 | $31.23 | $31.23 | 628,100 | — | — |
| 2014-08-06 | $31.46 | $31.46 | 666,200 | — | — |
| 2014-08-05 | $31.22 | $31.22 | 403,700 | — | — |
| 2014-08-04 | $31.28 | $31.28 | 506,500 | — | — |
| 2014-08-01 | $30.40 | $30.40 | 542,700 | — | — |
| 2014-07-31 | $30.66 | $30.66 | 409,100 | — | — |
| 2014-07-30 | $31.50 | $31.50 | 441,200 | — | — |
| 2014-07-29 | $30.93 | $30.93 | 409,200 | — | — |
| 2014-07-28 | $30.97 | $30.97 | 467,900 | — | — |
| 2014-07-25 | $29.96 | $29.96 | 466,500 | — | — |
| 2014-07-24 | $30.51 | $30.51 | 291,000 | — | — |
| 2014-07-23 | $30.52 | $30.52 | 370,700 | — | — |
| 2014-07-22 | $31.12 | $31.12 | 485,600 | — | — |
| 2014-07-21 | $30.85 | $30.85 | 497,100 | — | — |
| 2014-07-18 | $30.44 | $30.44 | 730,700 | — | — |
| 2014-07-17 | $28.90 | $28.90 | 471,800 | — | — |
| 2014-07-16 | $29.52 | $29.52 | 408,900 | — | — |
| 2014-07-15 | $30.05 | $30.05 | 572,800 | — | — |
| 2014-07-14 | $31.02 | $31.02 | 513,700 | — | — |
| 2014-07-11 | $31.67 | $31.67 | 544,900 | — | — |
| 2014-07-10 | $31.52 | $31.52 | 885,200 | — | — |
| 2014-07-09 | $31.00 | $31.00 | 399,600 | — | — |
| 2014-07-08 | $31.01 | $31.01 | 735,000 | — | — |
| 2014-07-07 | $31.56 | $31.56 | 388,300 | — | — |
| 2014-07-03 | $32.07 | $32.07 | 333,000 | — | — |
| 2014-07-02 | $32.16 | $32.16 | 734,900 | — | — |
| 2014-07-01 | $32.90 | $32.90 | 1,098,500 | — | — |
| 2014-06-30 | $32.10 | $32.10 | 720,000 | — | — |
| 2014-06-27 | $31.51 | $31.51 | 1,279,200 | — | — |
| 2014-06-26 | $29.18 | $29.18 | 285,600 | — | — |
| 2014-06-25 | $29.26 | $29.26 | 404,600 | — | — |
| 2014-06-24 | $29.29 | $29.29 | 610,000 | — | — |
| 2014-06-23 | $29.58 | $29.58 | 508,500 | — | — |
| 2014-06-20 | $29.64 | $29.64 | 1,252,600 | — | — |
| 2014-06-19 | $30.47 | $30.47 | 571,800 | — | — |
| 2014-06-18 | $31.21 | $31.21 | 487,800 | — | — |
| 2014-06-17 | $30.82 | $30.82 | 537,000 | — | — |
| 2014-06-16 | $30.25 | $30.25 | 465,100 | — | — |
| 2014-06-13 | $30.26 | $30.26 | 683,000 | — | — |
| 2014-06-12 | $29.83 | $29.83 | 658,500 | — | — |
| 2014-06-11 | $29.58 | $29.58 | 506,800 | — | — |
| 2014-06-10 | $28.95 | $28.95 | 457,800 | — | — |
| 2014-06-09 | $29.04 | $29.04 | 825,400 | — | — |
| 2014-06-06 | $27.87 | $27.87 | 606,300 | — | — |
| 2014-06-05 | $27.63 | $27.63 | 871,800 | — | — |
| 2014-06-04 | $25.28 | $25.28 | 434,200 | — | — |
| 2014-06-03 | $25.86 | $25.86 | 362,800 | — | — |
| 2014-06-02 | $26.05 | $26.05 | 503,600 | — | — |
| 2014-05-30 | $26.16 | $26.16 | 534,400 | — | — |
| 2014-05-29 | $26.62 | $26.62 | 381,600 | — | — |
| 2014-05-28 | $26.75 | $26.75 | 749,100 | — | — |
| 2014-05-27 | $25.39 | $25.39 | 1,260,100 | — | — |
| 2014-05-23 | $24.57 | $24.57 | 525,400 | — | — |
| 2014-05-22 | $24.31 | $24.31 | 566,200 | — | — |
| 2014-05-21 | $24.34 | $24.34 | 440,100 | — | — |
| 2014-05-20 | $24.25 | $24.25 | 934,700 | — | — |
| 2014-05-19 | $25.52 | $25.52 | 743,900 | — | — |
| 2014-05-16 | $25.82 | $25.82 | 666,800 | — | — |
| 2014-05-15 | $25.52 | $25.52 | 855,300 | — | — |
| 2014-05-14 | $24.54 | $24.54 | 1,215,600 | — | — |
| 2014-05-13 | $25.38 | $25.38 | 1,001,000 | — | — |
| 2014-05-12 | $26.68 | $26.68 | 1,795,000 | — | — |
| 2014-05-09 | $28.65 | $28.65 | 2,098,600 | — | — |
| 2014-05-08 | $24.87 | $24.87 | 1,620,100 | — | — |
| 2014-05-07 | $24.61 | $24.61 | 1,132,300 | — | — |
| 2014-05-06 | $22.93 | $22.93 | 1,436,600 | — | — |
| 2014-05-05 | $23.67 | $23.67 | 2,041,900 | — | — |
| 2014-05-02 | $26.22 | $26.22 | 377,300 | — | — |
| 2014-05-01 | $25.93 | $25.93 | 501,300 | — | — |
| 2014-04-30 | $26.05 | $26.05 | 456,000 | — | — |
| 2014-04-29 | $26.26 | $26.26 | 434,900 | — | — |
| 2014-04-28 | $26.02 | $26.02 | 1,252,600 | — | — |
| 2014-04-25 | $28.26 | $28.26 | 315,300 | — | — |
| 2014-04-24 | $28.90 | $28.90 | 406,000 | — | — |
| 2014-04-23 | $29.47 | $29.47 | 259,900 | — | — |
| 2014-04-22 | $29.27 | $29.27 | 298,500 | — | — |
| 2014-04-21 | $29.35 | $29.35 | 216,400 | — | — |
| 2014-04-17 | $29.42 | $29.42 | 197,700 | — | — |
| 2014-04-16 | $29.35 | $29.35 | 302,800 | — | — |
| 2014-04-15 | $29.27 | $29.27 | 536,400 | — | — |
| 2014-04-14 | $29.00 | $29.00 | 294,400 | — | — |
| 2014-04-11 | $28.85 | $28.85 | 433,700 | — | — |
| 2014-04-10 | $29.03 | $29.03 | 401,600 | — | — |
| 2014-04-09 | $30.20 | $30.20 | 547,200 | — | — |
| 2014-04-08 | $29.49 | $29.49 | 485,000 | — | — |
| 2014-04-07 | $28.81 | $28.81 | 874,400 | — | — |
| 2014-04-04 | $29.20 | $29.20 | 1,034,900 | — | — |
| 2014-04-03 | $30.92 | $30.92 | 857,000 | — | — |
| 2014-04-02 | $32.11 | $32.11 | 569,700 | — | — |
| 2014-04-01 | $32.15 | $32.15 | 627,600 | — | — |
| 2014-03-31 | $31.91 | $31.91 | 468,700 | — | — |
| 2014-03-28 | $31.62 | $31.62 | 334,500 | — | — |
| 2014-03-27 | $31.80 | $31.80 | 452,800 | — | — |
| 2014-03-26 | $32.17 | $32.17 | 423,000 | — | — |
| 2014-03-25 | $33.53 | $33.53 | 353,500 | — | — |
| 2014-03-24 | $34.19 | $34.19 | 657,800 | — | — |
| 2014-03-21 | $34.85 | $34.85 | 540,100 | — | — |
| 2014-03-20 | $34.53 | $34.53 | 270,700 | — | — |
| 2014-03-19 | $33.99 | $33.99 | 272,000 | — | — |
| 2014-03-18 | $34.49 | $34.49 | 478,400 | — | — |
| 2014-03-17 | $33.85 | $33.85 | 306,800 | — | — |
| 2014-03-14 | $33.54 | $33.54 | 328,000 | — | — |
| 2014-03-13 | $33.02 | $33.02 | 412,800 | — | — |
| 2014-03-12 | $33.22 | $33.22 | 521,200 | — | — |
| 2014-03-11 | $33.03 | $33.03 | 425,900 | — | — |
| 2014-03-10 | $33.80 | $33.80 | 213,900 | — | — |
| 2014-03-07 | $34.11 | $34.11 | 221,400 | — | — |
| 2014-03-06 | $34.41 | $34.41 | 319,600 | — | — |
| 2014-03-05 | $34.15 | $34.15 | 340,200 | — | — |
| 2014-03-04 | $34.35 | $34.35 | 660,400 | — | — |
| 2014-03-03 | $33.41 | $33.41 | 527,700 | — | — |
| 2014-02-28 | $34.54 | $34.54 | 1,622,900 | — | — |
| 2014-02-27 | $35.18 | $35.18 | 1,305,500 | — | — |
| 2014-02-26 | $34.09 | $34.09 | 633,500 | — | — |
| 2014-02-25 | $34.07 | $34.07 | 600,000 | — | — |
| 2014-02-24 | $33.64 | $33.64 | 284,300 | — | — |
| 2014-02-21 | $33.13 | $33.13 | 328,500 | — | — |
| 2014-02-20 | $33.72 | $33.72 | 224,900 | — | — |
| 2014-02-19 | $33.50 | $33.50 | 313,000 | — | — |
| 2014-02-18 | $34.03 | $34.03 | 601,900 | — | — |
| 2014-02-14 | $32.12 | $32.12 | 188,000 | — | — |
| 2014-02-13 | $32.19 | $32.19 | 199,700 | — | — |
| 2014-02-12 | $31.94 | $31.94 | 318,300 | — | — |
| 2014-02-11 | $32.08 | $32.08 | 291,100 | — | — |
| 2014-02-10 | $31.71 | $31.71 | 278,300 | — | — |
| 2014-02-07 | $31.75 | $31.75 | 237,000 | — | — |
| 2014-02-06 | $30.99 | $30.99 | 398,200 | — | — |
| 2014-02-05 | $30.63 | $30.63 | 387,200 | — | — |
| 2014-02-04 | $31.21 | $31.21 | 333,400 | — | — |
| 2014-02-03 | $30.90 | $30.90 | 695,500 | — | — |
| 2014-01-31 | $32.48 | $32.48 | 291,400 | — | — |
| 2014-01-30 | $32.89 | $32.89 | 583,500 | — | — |
| 2014-01-29 | $30.96 | $30.96 | 215,800 | — | — |
| 2014-01-28 | $31.49 | $31.49 | 411,800 | — | — |
| 2014-01-27 | $31.06 | $31.06 | 458,700 | — | — |
| 2014-01-24 | $31.49 | $31.49 | 490,500 | — | — |
| 2014-01-23 | $32.32 | $32.32 | 540,600 | — | — |
| 2014-01-22 | $33.35 | $33.35 | 253,600 | — | — |
| 2014-01-21 | $33.26 | $33.26 | 453,200 | — | — |
| 2014-01-17 | $33.86 | $33.86 | 274,200 | — | — |
| 2014-01-16 | $34.31 | $34.31 | 281,900 | — | — |
| 2014-01-15 | $34.82 | $34.82 | 442,400 | — | — |
| 2014-01-14 | $34.65 | $34.65 | 591,900 | — | — |
| 2014-01-13 | $33.57 | $33.57 | 801,000 | — | — |
| 2014-01-10 | $34.64 | $34.64 | 521,100 | — | — |
| 2014-01-09 | $34.27 | $34.27 | 470,300 | — | — |
| 2014-01-08 | $35.30 | $35.30 | 606,300 | — | — |
| 2014-01-07 | $34.11 | $34.11 | 670,400 | — | — |
| 2014-01-06 | $33.04 | $33.04 | 1,190,900 | — | — |
| 2014-01-03 | $33.84 | $33.84 | 418,400 | — | — |
| 2014-01-02 | $33.81 | $33.81 | 597,500 | — | — |