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
- 2004-11-11 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 | $27.18 | $28.83 | 52,700 | — | — |
| 2014-12-30 | $27.49 | $29.15 | 88,500 | — | — |
| 2014-12-29 | $27.71 | $29.39 | 120,700 | — | — |
| 2014-12-26 | $27.68 | $29.36 | 39,000 | — | — |
| 2014-12-24 | $27.49 | $29.15 | 32,500 | — | — |
| 2014-12-23 | $27.54 | $29.21 | 54,300 | — | — |
| 2014-12-22 | $27.43 | $29.09 | 75,100 | — | — |
| 2014-12-19 | $27.69 | $29.37 | 105,200 | — | — |
| 2014-12-18 | $27.71 | $29.39 | 127,600 | — | — |
| 2014-12-17 | $27.51 | $29.18 | 119,900 | — | — |
| 2014-12-16 | $26.34 | $27.93 | 62,900 | — | — |
| 2014-12-15 | $26.27 | $27.86 | 85,300 | — | — |
| 2014-12-12 | $26.93 | $28.56 | 68,100 | — | — |
| 2014-12-11 | $26.88 | $28.51 | 69,500 | — | — |
| 2014-12-10 | $25.92 | $27.49 | 56,800 | — | — |
| 2014-12-09 | $26.96 | $28.59 | 79,000 | — | — |
| 2014-12-08 | $26.70 | $28.32 | 65,100 | — | — |
| 2014-12-05 | $26.92 | $28.55 | 39,900 | — | — |
| 2014-12-04 | $26.96 | $28.59 | 62,100 | — | — |
| 2014-12-03 | $27.06 | $28.70 | 81,000 | — | — |
| 2014-12-02 | $27.13 | $28.77 | 71,700 | — | — |
| 2014-12-01 | $26.62 | $28.23 | 140,000 | — | — |
| 2014-11-28 | $27.38 | $29.04 | 31,000 | — | — |
| 2014-11-26 | $27.84 | $29.53 | 61,900 | — | — |
| 2014-11-25 | $27.77 | $29.45 | 86,000 | — | — |
| 2014-11-24 | $27.80 | $29.48 | 66,900 | — | — |
| 2014-11-21 | $28.10 | $29.80 | 59,300 | — | — |
| 2014-11-20 | $27.97 | $29.66 | 72,200 | — | — |
| 2014-11-19 | $27.24 | $28.89 | 59,000 | — | — |
| 2014-11-18 | $27.36 | $29.02 | 51,800 | — | — |
| 2014-11-17 | $27.37 | $28.97 | 85,600 | — | — |
| 2014-11-14 | $27.39 | $28.99 | 51,900 | — | — |
| 2014-11-13 | $27.11 | $28.70 | 81,400 | — | — |
| 2014-11-12 | $26.79 | $28.36 | 149,900 | — | — |
| 2014-11-11 | $25.96 | $27.48 | 286,600 | — | — |
| 2014-11-10 | $28.47 | $30.14 | 140,000 | — | — |
| 2014-11-07 | $28.39 | $30.05 | 116,900 | — | — |
| 2014-11-06 | $28.23 | $29.88 | 49,400 | — | — |
| 2014-11-05 | $28.54 | $30.21 | 82,000 | — | — |
| 2014-11-04 | $28.47 | $30.14 | 36,700 | — | — |
| 2014-11-03 | $28.55 | $30.22 | 74,500 | — | — |
| 2014-10-31 | $28.95 | $30.65 | 66,300 | — | — |
| 2014-10-30 | $28.67 | $30.35 | 55,700 | — | — |
| 2014-10-29 | $28.00 | $29.64 | 64,800 | — | — |
| 2014-10-28 | $27.86 | $29.49 | 122,800 | — | — |
| 2014-10-27 | $27.68 | $29.30 | 36,600 | — | — |
| 2014-10-24 | $27.89 | $29.52 | 35,000 | — | — |
| 2014-10-23 | $27.98 | $29.62 | 78,100 | — | — |
| 2014-10-22 | $28.18 | $29.83 | 29,200 | — | — |
| 2014-10-21 | $28.58 | $30.25 | 49,400 | — | — |
| 2014-10-20 | $28.02 | $29.66 | 42,000 | — | — |
| 2014-10-17 | $27.72 | $29.34 | 45,400 | — | — |
| 2014-10-16 | $27.78 | $29.41 | 60,900 | — | — |
| 2014-10-15 | $27.03 | $28.61 | 79,500 | — | — |
| 2014-10-14 | $27.57 | $29.19 | 104,600 | — | — |
| 2014-10-13 | $26.23 | $27.77 | 43,500 | — | — |
| 2014-10-10 | $26.04 | $27.57 | 42,300 | — | — |
| 2014-10-09 | $26.02 | $27.54 | 32,300 | — | — |
| 2014-10-08 | $27.09 | $28.68 | 60,600 | — | — |
| 2014-10-07 | $26.44 | $27.99 | 38,400 | — | — |
| 2014-10-06 | $26.56 | $28.12 | 42,400 | — | — |
| 2014-10-03 | $27.00 | $28.58 | 30,500 | — | — |
| 2014-10-02 | $26.89 | $28.47 | 71,600 | — | — |
| 2014-10-01 | $26.22 | $27.76 | 65,300 | — | — |
| 2014-09-30 | $26.27 | $27.81 | 142,700 | — | — |
| 2014-09-29 | $26.33 | $27.87 | 117,900 | — | — |
| 2014-09-26 | $26.49 | $28.04 | 38,300 | — | — |
| 2014-09-25 | $26.39 | $27.94 | 43,100 | — | — |
| 2014-09-24 | $26.92 | $28.50 | 35,300 | — | — |
| 2014-09-23 | $27.11 | $28.70 | 37,700 | — | — |
| 2014-09-22 | $27.74 | $29.37 | 46,100 | — | — |
| 2014-09-19 | $27.94 | $29.58 | 79,800 | — | — |
| 2014-09-18 | $28.01 | $29.65 | 47,700 | — | — |
| 2014-09-17 | $27.65 | $29.27 | 38,300 | — | — |
| 2014-09-16 | $27.98 | $29.62 | 40,800 | — | — |
| 2014-09-15 | $27.95 | $29.59 | 50,500 | — | — |
| 2014-09-12 | $28.10 | $29.75 | 76,700 | — | — |
| 2014-09-11 | $28.18 | $29.83 | 52,800 | — | — |
| 2014-09-10 | $28.07 | $29.71 | 43,900 | — | — |
| 2014-09-09 | $28.05 | $29.69 | 107,900 | — | — |
| 2014-09-08 | $28.10 | $29.75 | 27,700 | — | — |
| 2014-09-05 | $28.23 | $29.88 | 50,400 | — | — |
| 2014-09-04 | $27.93 | $29.57 | 39,800 | — | — |
| 2014-09-03 | $27.96 | $29.60 | 53,800 | — | — |
| 2014-09-02 | $27.77 | $29.40 | 63,200 | — | — |
| 2014-08-29 | $27.53 | $29.14 | 41,900 | — | — |
| 2014-08-28 | $27.32 | $28.92 | 49,600 | — | — |
| 2014-08-27 | $27.31 | $28.91 | 102,100 | — | — |
| 2014-08-26 | $27.21 | $28.80 | 50,200 | — | — |
| 2014-08-25 | $27.19 | $28.78 | 27,200 | — | — |
| 2014-08-22 | $27.08 | $28.67 | 31,600 | — | — |
| 2014-08-21 | $27.18 | $28.77 | 28,100 | — | — |
| 2014-08-20 | $27.08 | $28.67 | 43,700 | — | — |
| 2014-08-19 | $27.11 | $28.70 | 56,600 | — | — |
| 2014-08-18 | $26.57 | $28.13 | 40,400 | — | — |
| 2014-08-15 | $26.29 | $27.83 | 56,000 | — | — |
| 2014-08-14 | $26.52 | $28.02 | 48,400 | — | — |
| 2014-08-13 | $26.17 | $27.65 | 54,800 | — | — |
| 2014-08-12 | $25.87 | $27.33 | 64,700 | — | — |
| 2014-08-11 | $25.86 | $27.32 | 41,700 | — | — |
| 2014-08-08 | $25.51 | $26.95 | 49,700 | — | — |
| 2014-08-07 | $25.00 | $26.41 | 176,400 | — | — |
| 2014-08-06 | $24.84 | $26.25 | 298,300 | — | — |
| 2014-08-05 | $25.74 | $27.20 | 100,000 | — | — |
| 2014-08-04 | $25.74 | $27.20 | 111,300 | — | — |
| 2014-08-01 | $25.53 | $26.97 | 55,600 | — | — |
| 2014-07-31 | $25.79 | $27.25 | 99,000 | — | — |
| 2014-07-30 | $26.19 | $27.67 | 83,500 | — | — |
| 2014-07-29 | $26.67 | $28.18 | 25,500 | — | — |
| 2014-07-28 | $26.91 | $28.43 | 55,700 | — | — |
| 2014-07-25 | $26.46 | $27.96 | 50,600 | — | — |
| 2014-07-24 | $27.04 | $28.57 | 84,600 | — | — |
| 2014-07-23 | $27.08 | $28.61 | 40,600 | — | — |
| 2014-07-22 | $27.51 | $29.07 | 32,100 | — | — |
| 2014-07-21 | $27.55 | $29.11 | 30,700 | — | — |
| 2014-07-18 | $27.78 | $29.35 | 56,200 | — | — |
| 2014-07-17 | $27.55 | $29.11 | 57,900 | — | — |
| 2014-07-16 | $27.74 | $29.31 | 70,600 | — | — |
| 2014-07-15 | $27.31 | $28.86 | 74,000 | — | — |
| 2014-07-14 | $27.37 | $28.92 | 48,400 | — | — |
| 2014-07-11 | $27.54 | $29.10 | 47,600 | — | — |
| 2014-07-10 | $28.12 | $29.71 | 41,400 | — | — |
| 2014-07-09 | $28.35 | $29.95 | 37,000 | — | — |
| 2014-07-08 | $28.21 | $29.81 | 69,000 | — | — |
| 2014-07-07 | $28.74 | $30.37 | 41,900 | — | — |
| 2014-07-03 | $28.79 | $30.42 | 24,000 | — | — |
| 2014-07-02 | $29.04 | $30.68 | 45,800 | — | — |
| 2014-07-01 | $29.35 | $31.01 | 87,100 | — | — |
| 2014-06-30 | $28.83 | $30.46 | 46,000 | — | — |
| 2014-06-27 | $29.25 | $30.91 | 229,800 | — | — |
| 2014-06-26 | $28.74 | $30.37 | 52,100 | — | — |
| 2014-06-25 | $28.51 | $30.12 | 38,300 | — | — |
| 2014-06-24 | $28.64 | $30.26 | 53,200 | — | — |
| 2014-06-23 | $29.00 | $30.64 | 41,300 | — | — |
| 2014-06-20 | $29.09 | $30.74 | 99,500 | — | — |
| 2014-06-19 | $29.09 | $30.74 | 49,000 | — | — |
| 2014-06-18 | $29.50 | $31.17 | 42,500 | — | — |
| 2014-06-17 | $28.83 | $30.46 | 36,700 | — | — |
| 2014-06-16 | $29.10 | $30.75 | 61,800 | — | — |
| 2014-06-13 | $28.81 | $30.44 | 40,700 | — | — |
| 2014-06-12 | $28.93 | $30.57 | 42,200 | — | — |
| 2014-06-11 | $29.41 | $31.07 | 37,700 | — | — |
| 2014-06-10 | $29.67 | $31.35 | 57,500 | — | — |
| 2014-06-09 | $30.20 | $31.91 | 55,500 | — | — |
| 2014-06-06 | $30.34 | $32.06 | 83,000 | — | — |
| 2014-06-05 | $30.20 | $31.91 | 79,000 | — | — |
| 2014-06-04 | $29.52 | $31.19 | 33,800 | — | — |
| 2014-06-03 | $29.59 | $31.26 | 76,900 | — | — |
| 2014-06-02 | $29.39 | $31.05 | 66,800 | — | — |
| 2014-05-30 | $29.78 | $31.47 | 68,600 | — | — |
| 2014-05-29 | $29.24 | $30.89 | 89,700 | — | — |
| 2014-05-28 | $28.77 | $30.40 | 43,100 | — | — |
| 2014-05-27 | $28.47 | $30.08 | 65,300 | — | — |
| 2014-05-23 | $28.22 | $29.82 | 38,000 | — | — |
| 2014-05-22 | $27.86 | $29.44 | 35,600 | — | — |
| 2014-05-21 | $28.00 | $29.58 | 52,000 | — | — |
| 2014-05-20 | $28.52 | $30.13 | 114,200 | — | — |
| 2014-05-19 | $28.47 | $30.08 | 51,400 | — | — |
| 2014-05-16 | $28.25 | $29.80 | 70,100 | — | — |
| 2014-05-15 | $28.08 | $29.62 | 74,700 | — | — |
| 2014-05-14 | $28.50 | $30.06 | 143,700 | — | — |
| 2014-05-13 | $28.82 | $30.40 | 84,400 | — | — |
| 2014-05-12 | $29.16 | $30.76 | 184,200 | — | — |
| 2014-05-09 | $28.81 | $30.39 | 166,100 | — | — |
| 2014-05-08 | $26.59 | $28.05 | 67,100 | — | — |
| 2014-05-07 | $26.66 | $28.12 | 47,500 | — | — |
| 2014-05-06 | $26.61 | $28.07 | 69,500 | — | — |
| 2014-05-05 | $26.70 | $28.16 | 60,700 | — | — |
| 2014-05-02 | $26.31 | $27.75 | 45,200 | — | — |
| 2014-05-01 | $26.71 | $28.17 | 103,800 | — | — |
| 2014-04-30 | $26.68 | $28.14 | 44,400 | — | — |
| 2014-04-29 | $26.37 | $27.81 | 56,700 | — | — |
| 2014-04-28 | $26.27 | $27.71 | 57,400 | — | — |
| 2014-04-25 | $26.53 | $27.98 | 47,700 | — | — |
| 2014-04-24 | $27.19 | $28.68 | 33,800 | — | — |
| 2014-04-23 | $27.46 | $28.96 | 47,400 | — | — |
| 2014-04-22 | $27.37 | $28.87 | 41,700 | — | — |
| 2014-04-21 | $27.81 | $29.33 | 36,400 | — | — |
| 2014-04-17 | $27.43 | $28.93 | 38,900 | — | — |
| 2014-04-16 | $27.37 | $28.87 | 37,100 | — | — |
| 2014-04-15 | $27.29 | $28.78 | 54,400 | — | — |
| 2014-04-14 | $27.74 | $29.26 | 53,700 | — | — |
| 2014-04-11 | $27.80 | $29.32 | 58,400 | — | — |
| 2014-04-10 | $28.34 | $29.89 | 77,900 | — | — |
| 2014-04-09 | $28.76 | $30.33 | 59,200 | — | — |
| 2014-04-08 | $29.03 | $30.62 | 75,600 | — | — |
| 2014-04-07 | $29.19 | $30.79 | 53,800 | — | — |
| 2014-04-04 | $29.85 | $31.48 | 78,100 | — | — |
| 2014-04-03 | $29.77 | $31.40 | 68,600 | — | — |
| 2014-04-02 | $29.55 | $31.17 | 58,900 | — | — |
| 2014-04-01 | $29.52 | $31.14 | 92,500 | — | — |
| 2014-03-31 | $30.01 | $31.65 | 95,500 | — | — |
| 2014-03-28 | $30.30 | $31.96 | 98,200 | — | — |
| 2014-03-27 | $29.33 | $30.94 | 68,500 | — | — |
| 2014-03-26 | $29.10 | $30.69 | 64,500 | — | — |
| 2014-03-25 | $29.82 | $31.45 | 56,400 | — | — |
| 2014-03-24 | $29.96 | $31.60 | 43,900 | — | — |
| 2014-03-21 | $29.88 | $31.52 | 112,100 | — | — |
| 2014-03-20 | $29.59 | $31.21 | 53,800 | — | — |
| 2014-03-19 | $29.41 | $31.02 | 52,300 | — | — |
| 2014-03-18 | $29.52 | $31.14 | 80,600 | — | — |
| 2014-03-17 | $28.71 | $30.28 | 39,200 | — | — |
| 2014-03-14 | $28.68 | $30.25 | 43,900 | — | — |
| 2014-03-13 | $28.90 | $30.48 | 41,700 | — | — |
| 2014-03-12 | $28.87 | $30.45 | 45,100 | — | — |
| 2014-03-11 | $28.40 | $29.95 | 61,800 | — | — |
| 2014-03-10 | $28.63 | $30.13 | 81,700 | — | — |
| 2014-03-07 | $28.87 | $30.39 | 37,100 | — | — |
| 2014-03-06 | $28.84 | $30.35 | 70,500 | — | — |
| 2014-03-05 | $28.66 | $30.17 | 39,300 | — | — |
| 2014-03-04 | $28.50 | $30.00 | 111,800 | — | — |
| 2014-03-03 | $27.98 | $29.45 | 51,900 | — | — |
| 2014-02-28 | $27.75 | $29.21 | 83,700 | — | — |
| 2014-02-27 | $27.30 | $28.73 | 85,200 | — | — |
| 2014-02-26 | $27.33 | $28.77 | 185,200 | — | — |
| 2014-02-25 | $25.57 | $26.91 | 68,700 | — | — |
| 2014-02-24 | $26.35 | $27.73 | 40,400 | — | — |
| 2014-02-21 | $26.43 | $27.82 | 42,100 | — | — |
| 2014-02-20 | $26.42 | $27.81 | 37,400 | — | — |
| 2014-02-19 | $25.98 | $27.34 | 42,300 | — | — |
| 2014-02-18 | $26.76 | $28.17 | 94,900 | — | — |
| 2014-02-14 | $25.65 | $27.00 | 32,700 | — | — |
| 2014-02-13 | $25.33 | $26.66 | 40,800 | — | — |
| 2014-02-12 | $24.89 | $26.20 | 27,400 | — | — |
| 2014-02-11 | $24.75 | $26.05 | 87,400 | — | — |
| 2014-02-10 | $24.57 | $25.86 | 35,700 | — | — |
| 2014-02-07 | $24.59 | $25.88 | 91,000 | — | — |
| 2014-02-06 | $24.91 | $26.22 | 95,400 | — | — |
| 2014-02-05 | $25.02 | $26.33 | 87,300 | — | — |
| 2014-02-04 | $25.12 | $26.44 | 79,900 | — | — |
| 2014-02-03 | $25.04 | $26.35 | 226,600 | — | — |
| 2014-01-31 | $24.65 | $25.94 | 70,700 | — | — |
| 2014-01-30 | $25.07 | $26.39 | 57,100 | — | — |
| 2014-01-29 | $24.57 | $25.86 | 68,700 | — | — |
| 2014-01-28 | $24.66 | $25.95 | 89,000 | — | — |
| 2014-01-27 | $24.27 | $25.54 | 79,300 | — | — |
| 2014-01-24 | $25.04 | $26.35 | 88,000 | — | — |
| 2014-01-23 | $25.39 | $26.72 | 101,500 | — | — |
| 2014-01-22 | $26.04 | $27.41 | 29,600 | — | — |
| 2014-01-21 | $25.96 | $27.32 | 43,700 | — | — |
| 2014-01-17 | $25.97 | $27.33 | 20,600 | — | — |
| 2014-01-16 | $26.08 | $27.45 | 55,700 | — | — |
| 2014-01-15 | $25.98 | $27.34 | 33,200 | — | — |
| 2014-01-14 | $25.73 | $27.08 | 63,200 | — | — |
| 2014-01-13 | $25.55 | $26.89 | 93,000 | — | — |
| 2014-01-10 | $25.74 | $27.09 | 70,400 | — | — |
| 2014-01-09 | $25.95 | $27.31 | 68,200 | — | — |
| 2014-01-08 | $26.31 | $27.69 | 126,100 | — | — |
| 2014-01-07 | $26.65 | $28.05 | 65,400 | — | — |
| 2014-01-06 | $26.62 | $28.02 | 92,300 | — | — |
| 2014-01-03 | $26.89 | $28.30 | 41,300 | — | — |
| 2014-01-02 | $26.98 | $28.40 | 46,800 | — | — |