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
- 2012-01-27 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 | $27.41 | $27.41 | 929,941 | — | — |
| 2014-12-30 | $27.89 | $27.89 | 341,355 | — | — |
| 2014-12-29 | $27.69 | $27.69 | 354,190 | — | — |
| 2014-12-26 | $27.79 | $27.79 | 308,809 | — | — |
| 2014-12-24 | $27.82 | $27.82 | 211,170 | — | — |
| 2014-12-23 | $27.50 | $27.50 | 628,008 | — | — |
| 2014-12-22 | $27.64 | $27.64 | 614,409 | — | — |
| 2014-12-19 | $27.23 | $27.23 | 1,834,517 | — | — |
| 2014-12-18 | $27.30 | $27.30 | 943,693 | — | — |
| 2014-12-17 | $27.40 | $27.40 | 995,339 | — | — |
| 2014-12-16 | $26.52 | $26.52 | 1,367,866 | — | — |
| 2014-12-15 | $26.34 | $26.34 | 1,049,430 | — | — |
| 2014-12-12 | $27.09 | $27.09 | 1,144,472 | — | — |
| 2014-12-11 | $27.62 | $27.62 | 2,062,494 | — | — |
| 2014-12-10 | $26.99 | $26.99 | 1,543,586 | — | — |
| 2014-12-09 | $26.81 | $26.81 | 1,409,427 | — | — |
| 2014-12-08 | $26.72 | $26.72 | 1,227,901 | — | — |
| 2014-12-05 | $27.15 | $27.15 | 964,321 | — | — |
| 2014-12-04 | $26.85 | $26.85 | 1,117,579 | — | — |
| 2014-12-03 | $27.23 | $27.23 | 1,118,649 | — | — |
| 2014-12-02 | $26.81 | $26.81 | 1,337,000 | — | — |
| 2014-12-01 | $26.18 | $26.18 | 1,328,290 | — | — |
| 2014-11-28 | $26.18 | $26.18 | 832,607 | — | — |
| 2014-11-26 | $26.42 | $26.42 | 3,083,046 | — | — |
| 2014-11-25 | $25.22 | $25.22 | 4,823,438 | — | — |
| 2014-11-24 | $24.28 | $24.28 | 1,905,874 | — | — |
| 2014-11-21 | $24.07 | $24.07 | 1,006,494 | — | — |
| 2014-11-20 | $23.48 | $23.48 | 638,857 | — | — |
| 2014-11-19 | $23.26 | $23.26 | 757,888 | — | — |
| 2014-11-18 | $23.61 | $23.61 | 971,502 | — | — |
| 2014-11-17 | $23.78 | $23.78 | 923,982 | — | — |
| 2014-11-14 | $23.68 | $23.68 | 892,658 | — | — |
| 2014-11-13 | $23.70 | $23.70 | 657,040 | — | — |
| 2014-11-12 | $24.31 | $24.31 | 1,002,062 | — | — |
| 2014-11-11 | $24.16 | $24.16 | 798,991 | — | — |
| 2014-11-10 | $24.46 | $24.46 | 546,413 | — | — |
| 2014-11-07 | $24.40 | $24.40 | 749,331 | — | — |
| 2014-11-06 | $24.65 | $24.65 | 683,627 | — | — |
| 2014-11-05 | $24.37 | $24.37 | 1,020,398 | — | — |
| 2014-11-04 | $24.99 | $24.99 | 1,294,369 | — | — |
| 2014-11-03 | $24.82 | $24.82 | 1,114,065 | — | — |
| 2014-10-31 | $24.54 | $24.54 | 1,130,109 | — | — |
| 2014-10-30 | $24.10 | $24.10 | 718,160 | — | — |
| 2014-10-29 | $23.75 | $23.75 | 615,020 | — | — |
| 2014-10-28 | $24.04 | $24.04 | 1,118,954 | — | — |
| 2014-10-27 | $23.35 | $23.35 | 793,338 | — | — |
| 2014-10-24 | $23.44 | $23.44 | 527,924 | — | — |
| 2014-10-23 | $23.70 | $23.70 | 1,248,070 | — | — |
| 2014-10-22 | $23.48 | $23.48 | 1,259,836 | — | — |
| 2014-10-21 | $23.78 | $23.78 | 2,421,116 | — | — |
| 2014-10-20 | $22.82 | $22.82 | 2,272,289 | — | — |
| 2014-10-17 | $20.96 | $20.96 | 775,918 | — | — |
| 2014-10-16 | $20.73 | $20.73 | 1,158,377 | — | — |
| 2014-10-15 | $20.73 | $20.73 | 1,454,198 | — | — |
| 2014-10-14 | $20.92 | $20.92 | 1,398,884 | — | — |
| 2014-10-13 | $20.90 | $20.90 | 1,472,686 | — | — |
| 2014-10-10 | $21.33 | $21.33 | 1,908,166 | — | — |
| 2014-10-09 | $22.11 | $22.11 | 1,082,130 | — | — |
| 2014-10-08 | $22.61 | $22.61 | 837,802 | — | — |
| 2014-10-07 | $22.19 | $22.19 | 1,025,135 | — | — |
| 2014-10-06 | $22.41 | $22.41 | 901,214 | — | — |
| 2014-10-03 | $22.45 | $22.45 | 1,121,399 | — | — |
| 2014-10-02 | $22.03 | $22.03 | 843,609 | — | — |
| 2014-10-01 | $21.54 | $21.54 | 1,223,317 | — | — |
| 2014-09-30 | $21.71 | $21.71 | 1,302,162 | — | — |
| 2014-09-29 | $22.24 | $22.24 | 2,505,462 | — | — |
| 2014-09-26 | $22.66 | $22.66 | 1,268,393 | — | — |
| 2014-09-25 | $21.91 | $21.91 | 1,173,198 | — | — |
| 2014-09-24 | $22.13 | $22.13 | 1,121,094 | — | — |
| 2014-09-23 | $21.82 | $21.82 | 891,282 | — | — |
| 2014-09-22 | $22.24 | $22.24 | 1,450,989 | — | — |
| 2014-09-19 | $22.55 | $22.55 | 1,901,749 | — | — |
| 2014-09-18 | $23.07 | $23.07 | 1,064,252 | — | — |
| 2014-09-17 | $23.46 | $23.46 | 1,349,988 | — | — |
| 2014-09-16 | $23.60 | $23.60 | 958,362 | — | — |
| 2014-09-15 | $23.82 | $23.82 | 992,589 | — | — |
| 2014-09-12 | $24.32 | $24.32 | 1,175,796 | — | — |
| 2014-09-11 | $24.67 | $24.67 | 1,231,874 | — | — |
| 2014-09-10 | $24.06 | $24.06 | 1,123,386 | — | — |
| 2014-09-09 | $24.04 | $24.04 | 2,152,188 | — | — |
| 2014-09-08 | $23.72 | $23.72 | 2,159,675 | — | — |
| 2014-09-05 | $23.10 | $23.10 | 923,523 | — | — |
| 2014-09-04 | $23.21 | $23.21 | 609,366 | — | — |
| 2014-09-03 | $23.36 | $23.36 | 1,360,378 | — | — |
| 2014-09-02 | $23.70 | $23.70 | 1,183,742 | — | — |
| 2014-08-29 | $24.20 | $24.20 | 1,147,070 | — | — |
| 2014-08-28 | $24.47 | $24.47 | 1,144,472 | — | — |
| 2014-08-27 | $23.93 | $23.93 | 684,544 | — | — |
| 2014-08-26 | $23.77 | $23.77 | 867,140 | — | — |
| 2014-08-25 | $23.57 | $23.57 | 1,627,473 | — | — |
| 2014-08-22 | $23.90 | $23.90 | 871,418 | — | — |
| 2014-08-21 | $23.59 | $23.59 | 1,733,669 | — | — |
| 2014-08-20 | $23.66 | $23.66 | 1,946,366 | — | — |
| 2014-08-19 | $24.31 | $24.31 | 1,068,989 | — | — |
| 2014-08-18 | $24.49 | $24.49 | 1,623,347 | — | — |
| 2014-08-15 | $24.79 | $24.79 | 1,589,426 | — | — |
| 2014-08-14 | $24.90 | $24.90 | 2,093,513 | — | — |
| 2014-08-13 | $24.37 | $24.37 | 1,061,807 | — | — |
| 2014-08-12 | $24.23 | $24.23 | 2,404,919 | — | — |
| 2014-08-11 | $24.52 | $24.52 | 3,213,995 | — | — |
| 2014-08-08 | $24.50 | $24.50 | 19,394,598 | — | — |
| 2014-08-07 | $29.13 | $29.13 | 1,451,600 | — | — |
| 2014-08-06 | $29.63 | $29.63 | 605,852 | — | — |
| 2014-08-05 | $29.55 | $29.55 | 685,308 | — | — |
| 2014-08-04 | $29.91 | $29.91 | 586,599 | — | — |
| 2014-08-01 | $29.42 | $29.42 | 1,286,576 | — | — |
| 2014-07-31 | $29.40 | $29.40 | 961,570 | — | — |
| 2014-07-30 | $29.92 | $29.92 | 1,371,533 | — | — |
| 2014-07-29 | $30.15 | $30.15 | 858,889 | — | — |
| 2014-07-28 | $30.60 | $30.60 | 840,400 | — | — |
| 2014-07-25 | $31.05 | $31.05 | 535,870 | — | — |
| 2014-07-24 | $31.28 | $31.28 | 545,649 | — | — |
| 2014-07-23 | $30.98 | $30.98 | 576,820 | — | — |
| 2014-07-22 | $30.65 | $30.65 | 508,977 | — | — |
| 2014-07-21 | $30.63 | $30.63 | 484,529 | — | — |
| 2014-07-18 | $30.90 | $30.90 | 1,496,829 | — | — |
| 2014-07-17 | $30.55 | $30.55 | 885,934 | — | — |
| 2014-07-16 | $31.13 | $31.13 | 856,444 | — | — |
| 2014-07-15 | $31.74 | $31.74 | 684,086 | — | — |
| 2014-07-14 | $32.23 | $32.23 | 448,621 | — | — |
| 2014-07-11 | $32.19 | $32.19 | 965,543 | — | — |
| 2014-07-10 | $31.43 | $31.43 | 1,329,054 | — | — |
| 2014-07-09 | $31.62 | $31.62 | 1,404,232 | — | — |
| 2014-07-08 | $31.24 | $31.24 | 1,177,171 | — | — |
| 2014-07-07 | $31.84 | $31.84 | 592,100 | — | — |
| 2014-07-03 | $32.65 | $32.65 | 329,131 | — | — |
| 2014-07-02 | $32.67 | $32.67 | 646,955 | — | — |
| 2014-07-01 | $32.71 | $32.71 | 1,440,598 | — | — |
| 2014-06-30 | $33.32 | $33.32 | 740,469 | — | — |
| 2014-06-27 | $32.85 | $32.85 | 1,031,858 | — | — |
| 2014-06-26 | $32.09 | $32.09 | 1,118,954 | — | — |
| 2014-06-25 | $32.96 | $32.96 | 773,015 | — | — |
| 2014-06-24 | $32.65 | $32.65 | 869,738 | — | — |
| 2014-06-23 | $33.84 | $33.84 | 431,966 | — | — |
| 2014-06-20 | $34.10 | $34.10 | 1,518,679 | — | — |
| 2014-06-19 | $33.30 | $33.30 | 729,773 | — | — |
| 2014-06-18 | $33.44 | $33.44 | 631,981 | — | — |
| 2014-06-17 | $33.66 | $33.66 | 770,723 | — | — |
| 2014-06-16 | $33.50 | $33.50 | 392,543 | — | — |
| 2014-06-13 | $33.43 | $33.43 | 284,055 | — | — |
| 2014-06-12 | $33.48 | $33.48 | 718,924 | — | — |
| 2014-06-11 | $33.69 | $33.69 | 477,500 | — | — |
| 2014-06-10 | $33.73 | $33.73 | 648,789 | — | — |
| 2014-06-09 | $33.64 | $33.64 | 1,035,373 | — | — |
| 2014-06-06 | $33.42 | $33.42 | 683,474 | — | — |
| 2014-06-05 | $32.93 | $32.93 | 1,061,502 | — | — |
| 2014-06-04 | $32.76 | $32.76 | 813,966 | — | — |
| 2014-06-03 | $32.53 | $32.53 | 1,022,538 | — | — |
| 2014-06-02 | $32.68 | $32.68 | 855,986 | — | — |
| 2014-05-30 | $32.70 | $32.70 | 1,819,695 | — | — |
| 2014-05-29 | $32.87 | $32.87 | 1,498,204 | — | — |
| 2014-05-28 | $32.84 | $32.84 | 1,297,272 | — | — |
| 2014-05-27 | $32.46 | $32.46 | 1,189,242 | — | — |
| 2014-05-23 | $32.26 | $32.26 | 2,339,674 | — | — |
| 2014-05-22 | $32.10 | $32.10 | 12,343,948 | — | — |
| 2014-05-21 | $31.22 | $31.22 | 2,114,599 | — | — |
| 2014-05-20 | $30.45 | $30.45 | 1,506,302 | — | — |
| 2014-05-19 | $29.94 | $29.94 | 1,720,986 | — | — |
| 2014-05-16 | $30.73 | $30.73 | 681,030 | — | — |
| 2014-05-15 | $30.90 | $30.90 | 1,789,441 | — | — |
| 2014-05-14 | $31.54 | $31.54 | 766,598 | — | — |
| 2014-05-13 | $32.13 | $32.13 | 681,794 | — | — |
| 2014-05-12 | $32.33 | $32.33 | 1,090,381 | — | — |
| 2014-05-09 | $31.43 | $31.43 | 4,064,327 | — | — |
| 2014-05-08 | $34.08 | $34.08 | 625,410 | — | — |
| 2014-05-07 | $34.23 | $34.23 | 844,526 | — | — |
| 2014-05-06 | $34.10 | $34.10 | 877,225 | — | — |
| 2014-05-05 | $34.48 | $34.48 | 517,534 | — | — |
| 2014-05-02 | $34.57 | $34.57 | 486,974 | — | — |
| 2014-05-01 | $34.18 | $34.18 | 524,868 | — | — |
| 2014-04-30 | $34.20 | $34.20 | 665,597 | — | — |
| 2014-04-29 | $33.64 | $33.64 | 462,526 | — | — |
| 2014-04-28 | $33.66 | $33.66 | 707,311 | — | — |
| 2014-04-25 | $34.36 | $34.36 | 639,774 | — | — |
| 2014-04-24 | $34.74 | $34.74 | 690,045 | — | — |
| 2014-04-23 | $35.31 | $35.31 | 385,667 | — | — |
| 2014-04-22 | $35.14 | $35.14 | 1,155,779 | — | — |
| 2014-04-21 | $35.56 | $35.56 | 587,822 | — | — |
| 2014-04-17 | $35.50 | $35.50 | 1,190,465 | — | — |
| 2014-04-16 | $35.82 | $35.82 | 2,641,301 | — | — |
| 2014-04-15 | $33.90 | $33.90 | 573,306 | — | — |
| 2014-04-14 | $33.91 | $33.91 | 586,599 | — | — |
| 2014-04-11 | $33.49 | $33.49 | 721,522 | — | — |
| 2014-04-10 | $33.59 | $33.59 | 588,433 | — | — |
| 2014-04-09 | $34.38 | $34.38 | 700,588 | — | — |
| 2014-04-08 | $34.15 | $34.15 | 1,055,695 | — | — |
| 2014-04-07 | $33.82 | $33.82 | 1,230,346 | — | — |
| 2014-04-04 | $34.82 | $34.82 | 815,341 | — | — |
| 2014-04-03 | $35.75 | $35.75 | 691,573 | — | — |
| 2014-04-02 | $35.79 | $35.79 | 426,159 | — | — |
| 2014-04-01 | $35.97 | $35.97 | 806,937 | — | — |
| 2014-03-31 | $36.07 | $36.07 | 1,774,772 | — | — |
| 2014-03-28 | $34.84 | $34.84 | 781,114 | — | — |
| 2014-03-27 | $34.47 | $34.47 | 1,933,226 | — | — |
| 2014-03-26 | $35.67 | $35.67 | 1,265,184 | — | — |
| 2014-03-25 | $37.47 | $37.47 | 499,809 | — | — |
| 2014-03-24 | $37.53 | $37.53 | 872,488 | — | — |
| 2014-03-21 | $38.95 | $38.95 | 1,600,580 | — | — |
| 2014-03-20 | $38.25 | $38.25 | 432,271 | — | — |
| 2014-03-19 | $38.17 | $38.17 | 479,334 | — | — |
| 2014-03-18 | $38.00 | $38.00 | 563,221 | — | — |
| 2014-03-17 | $38.10 | $38.10 | 1,277,561 | — | — |
| 2014-03-14 | $37.62 | $37.62 | 1,042,249 | — | — |
| 2014-03-13 | $37.49 | $37.49 | 6,773,013 | — | — |
| 2014-03-12 | $36.32 | $36.32 | 659,332 | — | — |
| 2014-03-11 | $35.96 | $35.96 | 1,429,444 | — | — |
| 2014-03-10 | $39.38 | $39.38 | 481,320 | — | — |
| 2014-03-07 | $38.90 | $38.90 | 443,426 | — | — |
| 2014-03-06 | $38.38 | $38.38 | 202,002 | — | — |
| 2014-03-05 | $37.96 | $37.96 | 485,904 | — | — |
| 2014-03-04 | $38.56 | $38.56 | 658,415 | — | — |
| 2014-03-03 | $37.27 | $37.27 | 418,825 | — | — |
| 2014-02-28 | $37.38 | $37.38 | 453,358 | — | — |
| 2014-02-27 | $37.32 | $37.32 | 233,326 | — | — |
| 2014-02-26 | $37.24 | $37.24 | 235,312 | — | — |
| 2014-02-25 | $37.17 | $37.17 | 267,553 | — | — |
| 2014-02-24 | $37.40 | $37.40 | 744,289 | — | — |
| 2014-02-21 | $37.23 | $37.23 | 430,438 | — | — |
| 2014-02-20 | $37.53 | $37.53 | 550,691 | — | — |
| 2014-02-19 | $36.37 | $36.37 | 431,966 | — | — |
| 2014-02-18 | $36.11 | $36.11 | 462,067 | — | — |
| 2014-02-14 | $35.77 | $35.77 | 536,939 | — | — |
| 2014-02-13 | $35.42 | $35.42 | 412,102 | — | — |
| 2014-02-12 | $35.24 | $35.24 | 457,178 | — | — |
| 2014-02-11 | $34.89 | $34.89 | 567,652 | — | — |
| 2014-02-10 | $35.08 | $35.08 | 436,244 | — | — |
| 2014-02-07 | $35.06 | $35.06 | 1,124,914 | — | — |
| 2014-02-06 | $35.39 | $35.39 | 488,043 | — | — |
| 2014-02-05 | $35.36 | $35.36 | 530,369 | — | — |
| 2014-02-04 | $35.38 | $35.38 | 948,124 | — | — |
| 2014-02-03 | $34.93 | $34.93 | 1,182,978 | — | — |
| 2014-01-31 | $35.03 | $35.03 | 787,684 | — | — |
| 2014-01-30 | $35.16 | $35.16 | 789,212 | — | — |
| 2014-01-29 | $34.93 | $34.93 | 949,652 | — | — |
| 2014-01-28 | $35.33 | $35.33 | 2,873,710 | — | — |
| 2014-01-27 | $35.59 | $35.59 | 683,780 | — | — |
| 2014-01-24 | $35.86 | $35.86 | 885,018 | — | — |
| 2014-01-23 | $36.48 | $36.48 | 811,215 | — | — |
| 2014-01-22 | $35.84 | $35.84 | 1,301,398 | — | — |
| 2014-01-21 | $34.78 | $34.78 | 860,111 | — | — |
| 2014-01-17 | $34.24 | $34.24 | 1,182,519 | — | — |
| 2014-01-16 | $34.43 | $34.43 | 681,641 | — | — |
| 2014-01-15 | $33.72 | $33.72 | 426,006 | — | — |
| 2014-01-14 | $33.63 | $33.63 | 377,874 | — | — |
| 2014-01-13 | $33.34 | $33.34 | 599,129 | — | — |
| 2014-01-10 | $33.34 | $33.34 | 619,604 | — | — |
| 2014-01-09 | $32.98 | $32.98 | 973,183 | — | — |
| 2014-01-08 | $32.67 | $32.67 | 682,252 | — | — |
| 2014-01-07 | $32.74 | $32.74 | 506,074 | — | — |
| 2014-01-06 | $32.40 | $32.40 | 659,943 | — | — |
| 2014-01-03 | $32.62 | $32.62 | 403,545 | — | — |
| 2014-01-02 | $32.54 | $32.54 | 532,355 | — | — |