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
- 2001-08-09 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 | $33.12 | $33.12 | 159,600 | — | — |
| 2014-12-30 | $33.00 | $33.00 | 81,700 | — | — |
| 2014-12-29 | $33.47 | $33.47 | 82,300 | — | — |
| 2014-12-26 | $33.75 | $33.75 | 96,300 | — | — |
| 2014-12-24 | $33.60 | $33.60 | 64,700 | — | — |
| 2014-12-23 | $33.22 | $33.22 | 149,100 | — | — |
| 2014-12-22 | $33.07 | $33.07 | 127,500 | — | — |
| 2014-12-19 | $32.66 | $32.66 | 360,300 | — | — |
| 2014-12-18 | $32.39 | $32.39 | 186,500 | — | — |
| 2014-12-17 | $32.18 | $32.18 | 295,200 | — | — |
| 2014-12-16 | $32.63 | $32.63 | 179,900 | — | — |
| 2014-12-15 | $32.90 | $32.90 | 189,200 | — | — |
| 2014-12-12 | $33.19 | $33.19 | 200,700 | — | — |
| 2014-12-11 | $33.44 | $33.44 | 223,200 | — | — |
| 2014-12-10 | $32.91 | $32.91 | 152,600 | — | — |
| 2014-12-09 | $33.96 | $33.96 | 344,600 | — | — |
| 2014-12-08 | $33.05 | $33.05 | 198,000 | — | — |
| 2014-12-05 | $33.08 | $33.08 | 170,700 | — | — |
| 2014-12-04 | $32.50 | $32.50 | 185,400 | — | — |
| 2014-12-03 | $32.34 | $32.34 | 165,800 | — | — |
| 2014-12-02 | $31.74 | $31.74 | 237,600 | — | — |
| 2014-12-01 | $31.72 | $31.72 | 167,200 | — | — |
| 2014-11-28 | $32.20 | $32.20 | 75,800 | — | — |
| 2014-11-26 | $32.25 | $32.25 | 174,600 | — | — |
| 2014-11-25 | $31.80 | $31.80 | 131,800 | — | — |
| 2014-11-24 | $31.99 | $31.99 | 113,600 | — | — |
| 2014-11-21 | $31.55 | $31.55 | 117,600 | — | — |
| 2014-11-20 | $31.67 | $31.67 | 120,000 | — | — |
| 2014-11-19 | $31.87 | $31.87 | 163,900 | — | — |
| 2014-11-18 | $32.29 | $32.29 | 210,300 | — | — |
| 2014-11-17 | $32.15 | $32.15 | 204,900 | — | — |
| 2014-11-14 | $32.26 | $32.26 | 209,600 | — | — |
| 2014-11-13 | $32.56 | $32.56 | 274,400 | — | — |
| 2014-11-12 | $31.91 | $31.91 | 121,500 | — | — |
| 2014-11-11 | $31.69 | $31.69 | 214,600 | — | — |
| 2014-11-10 | $32.49 | $32.49 | 305,700 | — | — |
| 2014-11-07 | $31.89 | $31.89 | 328,300 | — | — |
| 2014-11-06 | $32.17 | $32.17 | 154,800 | — | — |
| 2014-11-05 | $32.25 | $32.25 | 147,200 | — | — |
| 2014-11-04 | $32.21 | $32.21 | 253,000 | — | — |
| 2014-11-03 | $32.24 | $32.24 | 256,100 | — | — |
| 2014-10-31 | $32.31 | $32.31 | 823,000 | — | — |
| 2014-10-30 | $30.11 | $30.11 | 255,000 | — | — |
| 2014-10-29 | $29.44 | $29.44 | 209,100 | — | — |
| 2014-10-28 | $29.58 | $29.58 | 189,200 | — | — |
| 2014-10-27 | $28.51 | $28.51 | 97,400 | — | — |
| 2014-10-24 | $28.61 | $28.61 | 203,600 | — | — |
| 2014-10-23 | $28.16 | $28.16 | 116,300 | — | — |
| 2014-10-22 | $27.50 | $27.50 | 102,900 | — | — |
| 2014-10-21 | $27.75 | $27.75 | 93,000 | — | — |
| 2014-10-20 | $27.37 | $27.37 | 135,200 | — | — |
| 2014-10-17 | $27.11 | $27.11 | 165,600 | — | — |
| 2014-10-16 | $27.48 | $27.48 | 179,200 | — | — |
| 2014-10-15 | $27.53 | $27.53 | 175,900 | — | — |
| 2014-10-14 | $26.57 | $26.57 | 162,800 | — | — |
| 2014-10-13 | $26.62 | $26.62 | 150,700 | — | — |
| 2014-10-10 | $26.64 | $26.64 | 171,500 | — | — |
| 2014-10-09 | $27.06 | $27.06 | 94,300 | — | — |
| 2014-10-08 | $27.70 | $27.70 | 216,100 | — | — |
| 2014-10-07 | $27.21 | $27.21 | 167,900 | — | — |
| 2014-10-06 | $27.72 | $27.72 | 211,000 | — | — |
| 2014-10-03 | $27.84 | $27.84 | 133,700 | — | — |
| 2014-10-02 | $27.77 | $27.77 | 152,000 | — | — |
| 2014-10-01 | $27.20 | $27.20 | 191,300 | — | — |
| 2014-09-30 | $27.33 | $27.33 | 242,000 | — | — |
| 2014-09-29 | $27.74 | $27.74 | 128,800 | — | — |
| 2014-09-26 | $27.50 | $27.50 | 159,000 | — | — |
| 2014-09-25 | $27.21 | $27.21 | 227,300 | — | — |
| 2014-09-24 | $27.32 | $27.32 | 190,500 | — | — |
| 2014-09-23 | $26.92 | $26.92 | 164,600 | — | — |
| 2014-09-22 | $27.01 | $27.01 | 161,000 | — | — |
| 2014-09-19 | $27.06 | $27.06 | 423,400 | — | — |
| 2014-09-18 | $27.20 | $27.20 | 239,700 | — | — |
| 2014-09-17 | $26.64 | $26.64 | 131,200 | — | — |
| 2014-09-16 | $26.39 | $26.39 | 165,800 | — | — |
| 2014-09-15 | $26.48 | $26.48 | 145,500 | — | — |
| 2014-09-12 | $26.78 | $26.78 | 184,000 | — | — |
| 2014-09-11 | $27.43 | $27.43 | 139,100 | — | — |
| 2014-09-10 | $27.00 | $27.00 | 162,800 | — | — |
| 2014-09-09 | $27.03 | $27.03 | 233,000 | — | — |
| 2014-09-08 | $27.40 | $27.40 | 156,300 | — | — |
| 2014-09-05 | $27.66 | $27.66 | 127,600 | — | — |
| 2014-09-04 | $28.08 | $28.08 | 96,700 | — | — |
| 2014-09-03 | $28.14 | $28.14 | 130,600 | — | — |
| 2014-09-02 | $28.45 | $28.45 | 157,900 | — | — |
| 2014-08-29 | $28.15 | $28.15 | 132,100 | — | — |
| 2014-08-28 | $27.83 | $27.83 | 95,300 | — | — |
| 2014-08-27 | $28.04 | $28.04 | 123,400 | — | — |
| 2014-08-26 | $27.92 | $27.92 | 253,000 | — | — |
| 2014-08-25 | $27.48 | $27.48 | 141,000 | — | — |
| 2014-08-22 | $27.40 | $27.40 | 97,400 | — | — |
| 2014-08-21 | $27.45 | $27.45 | 132,900 | — | — |
| 2014-08-20 | $27.47 | $27.47 | 114,600 | — | — |
| 2014-08-19 | $27.81 | $27.81 | 203,800 | — | — |
| 2014-08-18 | $27.34 | $27.34 | 247,100 | — | — |
| 2014-08-15 | $26.80 | $26.80 | 245,100 | — | — |
| 2014-08-14 | $27.09 | $27.09 | 167,400 | — | — |
| 2014-08-13 | $27.00 | $27.00 | 204,200 | — | — |
| 2014-08-12 | $26.50 | $26.50 | 162,500 | — | — |
| 2014-08-11 | $26.92 | $26.92 | 158,600 | — | — |
| 2014-08-08 | $26.44 | $26.44 | 303,700 | — | — |
| 2014-08-07 | $26.49 | $26.49 | 491,500 | — | — |
| 2014-08-06 | $26.24 | $26.24 | 291,300 | — | — |
| 2014-08-05 | $26.33 | $26.33 | 171,000 | — | — |
| 2014-08-04 | $26.30 | $26.30 | 428,400 | — | — |
| 2014-08-01 | $26.79 | $26.79 | 285,900 | — | — |
| 2014-07-31 | $27.40 | $27.40 | 274,300 | — | — |
| 2014-07-30 | $27.88 | $27.88 | 119,100 | — | — |
| 2014-07-29 | $27.41 | $27.41 | 119,100 | — | — |
| 2014-07-28 | $27.14 | $27.14 | 91,100 | — | — |
| 2014-07-25 | $27.23 | $27.23 | 119,700 | — | — |
| 2014-07-24 | $27.21 | $27.21 | 261,400 | — | — |
| 2014-07-23 | $26.95 | $26.95 | 205,600 | — | — |
| 2014-07-22 | $26.94 | $26.94 | 101,900 | — | — |
| 2014-07-21 | $26.99 | $26.99 | 80,900 | — | — |
| 2014-07-18 | $27.31 | $27.31 | 456,500 | — | — |
| 2014-07-17 | $26.67 | $26.67 | 176,000 | — | — |
| 2014-07-16 | $26.84 | $26.84 | 164,700 | — | — |
| 2014-07-15 | $27.12 | $27.12 | 264,400 | — | — |
| 2014-07-14 | $27.67 | $27.67 | 167,500 | — | — |
| 2014-07-11 | $27.83 | $27.83 | 279,900 | — | — |
| 2014-07-10 | $27.84 | $27.84 | 303,600 | — | — |
| 2014-07-09 | $28.24 | $28.24 | 299,500 | — | — |
| 2014-07-08 | $28.32 | $28.32 | 375,000 | — | — |
| 2014-07-07 | $29.15 | $29.15 | 271,400 | — | — |
| 2014-07-03 | $29.72 | $29.72 | 93,500 | — | — |
| 2014-07-02 | $29.40 | $29.40 | 123,600 | — | — |
| 2014-07-01 | $29.37 | $29.37 | 225,800 | — | — |
| 2014-06-30 | $28.71 | $28.71 | 172,000 | — | — |
| 2014-06-27 | $28.52 | $28.52 | 778,700 | — | — |
| 2014-06-26 | $28.36 | $28.36 | 216,500 | — | — |
| 2014-06-25 | $28.41 | $28.41 | 204,500 | — | — |
| 2014-06-24 | $27.85 | $27.85 | 301,100 | — | — |
| 2014-06-23 | $27.53 | $27.53 | 142,800 | — | — |
| 2014-06-20 | $27.72 | $27.72 | 397,100 | — | — |
| 2014-06-19 | $27.56 | $27.56 | 171,300 | — | — |
| 2014-06-18 | $27.52 | $27.52 | 250,400 | — | — |
| 2014-06-17 | $27.45 | $27.45 | 205,200 | — | — |
| 2014-06-16 | $27.48 | $27.48 | 209,500 | — | — |
| 2014-06-13 | $26.81 | $26.81 | 183,700 | — | — |
| 2014-06-12 | $26.65 | $26.65 | 459,300 | — | — |
| 2014-06-11 | $26.35 | $26.35 | 65,600 | — | — |
| 2014-06-10 | $26.50 | $26.50 | 103,300 | — | — |
| 2014-06-09 | $26.75 | $26.75 | 92,200 | — | — |
| 2014-06-06 | $26.94 | $26.94 | 93,400 | — | — |
| 2014-06-05 | $26.67 | $26.67 | 130,600 | — | — |
| 2014-06-04 | $26.09 | $26.09 | 169,400 | — | — |
| 2014-06-03 | $26.35 | $26.35 | 136,000 | — | — |
| 2014-06-02 | $26.48 | $26.48 | 148,700 | — | — |
| 2014-05-30 | $26.53 | $26.53 | 178,100 | — | — |
| 2014-05-29 | $26.61 | $26.61 | 118,800 | — | — |
| 2014-05-28 | $26.50 | $26.50 | 93,900 | — | — |
| 2014-05-27 | $26.81 | $26.81 | 95,200 | — | — |
| 2014-05-23 | $26.60 | $26.60 | 124,900 | — | — |
| 2014-05-22 | $26.27 | $26.27 | 119,900 | — | — |
| 2014-05-21 | $26.11 | $26.11 | 155,100 | — | — |
| 2014-05-20 | $26.47 | $26.47 | 293,000 | — | — |
| 2014-05-19 | $26.39 | $26.39 | 174,200 | — | — |
| 2014-05-16 | $26.28 | $26.28 | 112,400 | — | — |
| 2014-05-15 | $26.14 | $26.14 | 211,000 | — | — |
| 2014-05-14 | $26.00 | $26.00 | 486,000 | — | — |
| 2014-05-13 | $26.18 | $26.18 | 255,000 | — | — |
| 2014-05-12 | $26.45 | $26.45 | 192,000 | — | — |
| 2014-05-09 | $26.14 | $26.14 | 385,600 | — | — |
| 2014-05-08 | $25.66 | $25.66 | 540,400 | — | — |
| 2014-05-07 | $25.20 | $25.20 | 212,000 | — | — |
| 2014-05-06 | $25.52 | $25.52 | 224,400 | — | — |
| 2014-05-05 | $26.59 | $26.59 | 129,400 | — | — |
| 2014-05-02 | $26.59 | $26.59 | 248,800 | — | — |
| 2014-05-01 | $26.97 | $26.97 | 256,000 | — | — |
| 2014-04-30 | $26.48 | $26.48 | 181,000 | — | — |
| 2014-04-29 | $26.55 | $26.55 | 120,800 | — | — |
| 2014-04-28 | $26.43 | $26.43 | 210,500 | — | — |
| 2014-04-25 | $26.46 | $26.46 | 169,600 | — | — |
| 2014-04-24 | $27.05 | $27.05 | 130,000 | — | — |
| 2014-04-23 | $27.32 | $27.32 | 143,000 | — | — |
| 2014-04-22 | $27.65 | $27.65 | 180,900 | — | — |
| 2014-04-21 | $27.46 | $27.46 | 182,300 | — | — |
| 2014-04-17 | $27.24 | $27.24 | 244,900 | — | — |
| 2014-04-16 | $27.00 | $27.00 | 297,900 | — | — |
| 2014-04-15 | $27.00 | $27.00 | 228,400 | — | — |
| 2014-04-14 | $27.51 | $27.51 | 225,100 | — | — |
| 2014-04-11 | $27.33 | $27.33 | 142,800 | — | — |
| 2014-04-10 | $27.80 | $27.80 | 215,200 | — | — |
| 2014-04-09 | $29.19 | $29.19 | 476,800 | — | — |
| 2014-04-08 | $27.64 | $27.64 | 196,400 | — | — |
| 2014-04-07 | $27.46 | $27.46 | 225,000 | — | — |
| 2014-04-04 | $27.57 | $27.57 | 328,900 | — | — |
| 2014-04-03 | $27.96 | $27.96 | 221,400 | — | — |
| 2014-04-02 | $28.06 | $28.06 | 228,900 | — | — |
| 2014-04-01 | $28.40 | $28.40 | 318,300 | — | — |
| 2014-03-31 | $28.62 | $28.62 | 317,800 | — | — |
| 2014-03-28 | $27.71 | $27.71 | 224,700 | — | — |
| 2014-03-27 | $28.82 | $28.82 | 174,000 | — | — |
| 2014-03-26 | $28.66 | $28.66 | 170,900 | — | — |
| 2014-03-25 | $29.49 | $29.49 | 195,300 | — | — |
| 2014-03-24 | $29.03 | $29.03 | 247,300 | — | — |
| 2014-03-21 | $29.26 | $29.26 | 458,300 | — | — |
| 2014-03-20 | $30.06 | $30.06 | 227,400 | — | — |
| 2014-03-19 | $30.27 | $30.27 | 198,900 | — | — |
| 2014-03-18 | $30.20 | $30.20 | 367,700 | — | — |
| 2014-03-17 | $29.29 | $29.29 | 232,000 | — | — |
| 2014-03-14 | $28.99 | $28.99 | 168,000 | — | — |
| 2014-03-13 | $29.03 | $29.03 | 207,100 | — | — |
| 2014-03-12 | $29.08 | $29.08 | 97,800 | — | — |
| 2014-03-11 | $28.70 | $28.70 | 139,600 | — | — |
| 2014-03-10 | $29.02 | $29.02 | 188,000 | — | — |
| 2014-03-07 | $28.97 | $28.97 | 160,900 | — | — |
| 2014-03-06 | $29.07 | $29.07 | 213,400 | — | — |
| 2014-03-05 | $29.10 | $29.10 | 214,200 | — | — |
| 2014-03-04 | $29.01 | $29.01 | 378,900 | — | — |
| 2014-03-03 | $28.33 | $28.33 | 243,800 | — | — |
| 2014-02-28 | $28.78 | $28.78 | 273,400 | — | — |
| 2014-02-27 | $28.47 | $28.47 | 183,700 | — | — |
| 2014-02-26 | $28.51 | $28.51 | 197,200 | — | — |
| 2014-02-25 | $28.34 | $28.34 | 231,300 | — | — |
| 2014-02-24 | $28.89 | $28.89 | 346,200 | — | — |
| 2014-02-21 | $28.45 | $28.45 | 360,000 | — | — |
| 2014-02-20 | $28.00 | $28.00 | 368,500 | — | — |
| 2014-02-19 | $27.41 | $27.41 | 329,500 | — | — |
| 2014-02-18 | $27.31 | $27.31 | 341,300 | — | — |
| 2014-02-14 | $27.26 | $27.26 | 296,300 | — | — |
| 2014-02-13 | $27.37 | $27.37 | 151,200 | — | — |
| 2014-02-12 | $26.96 | $26.96 | 170,200 | — | — |
| 2014-02-11 | $26.82 | $26.82 | 294,100 | — | — |
| 2014-02-10 | $26.99 | $26.99 | 225,500 | — | — |
| 2014-02-07 | $27.12 | $27.12 | 214,900 | — | — |
| 2014-02-06 | $27.20 | $27.20 | 324,100 | — | — |
| 2014-02-05 | $27.26 | $27.26 | 1,278,400 | — | — |
| 2014-02-04 | $25.08 | $25.08 | 385,700 | — | — |
| 2014-02-03 | $25.03 | $25.03 | 334,700 | — | — |
| 2014-01-31 | $25.82 | $25.82 | 278,600 | — | — |
| 2014-01-30 | $25.78 | $25.78 | 147,800 | — | — |
| 2014-01-29 | $25.29 | $25.29 | 241,800 | — | — |
| 2014-01-28 | $25.63 | $25.63 | 216,300 | — | — |
| 2014-01-27 | $25.26 | $25.26 | 179,000 | — | — |
| 2014-01-24 | $25.56 | $25.56 | 222,500 | — | — |
| 2014-01-23 | $25.93 | $25.93 | 202,200 | — | — |
| 2014-01-22 | $26.03 | $26.03 | 202,700 | — | — |
| 2014-01-21 | $25.74 | $25.74 | 211,900 | — | — |
| 2014-01-17 | $25.90 | $25.90 | 273,100 | — | — |
| 2014-01-16 | $26.04 | $26.04 | 130,200 | — | — |
| 2014-01-15 | $25.91 | $25.91 | 165,800 | — | — |
| 2014-01-14 | $25.68 | $25.68 | 132,300 | — | — |
| 2014-01-13 | $25.13 | $25.13 | 213,400 | — | — |
| 2014-01-10 | $25.48 | $25.48 | 236,000 | — | — |
| 2014-01-09 | $25.70 | $25.70 | 215,800 | — | — |
| 2014-01-08 | $25.24 | $25.24 | 224,900 | — | — |
| 2014-01-07 | $25.31 | $25.31 | 213,800 | — | — |
| 2014-01-06 | $25.02 | $25.02 | 206,100 | — | — |
| 2014-01-03 | $25.23 | $25.23 | 122,400 | — | — |
| 2014-01-02 | $25.07 | $25.07 | 195,100 | — | — |