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
- 1997-12-12 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 | $25.87 | $26.86 | 498,000 | — | — |
| 2014-12-30 | $26.16 | $27.16 | 206,600 | — | — |
| 2014-12-29 | $26.22 | $27.23 | 242,200 | — | — |
| 2014-12-26 | $26.49 | $27.51 | 130,400 | — | — |
| 2014-12-24 | $26.63 | $27.65 | 185,400 | — | — |
| 2014-12-23 | $26.29 | $27.30 | 243,400 | — | — |
| 2014-12-22 | $26.57 | $27.59 | 265,800 | — | — |
| 2014-12-19 | $25.82 | $26.81 | 712,800 | — | — |
| 2014-12-18 | $26.14 | $27.14 | 263,000 | — | — |
| 2014-12-17 | $25.75 | $26.74 | 370,800 | — | — |
| 2014-12-16 | $25.25 | $26.23 | 303,400 | — | — |
| 2014-12-15 | $25.16 | $26.12 | 507,200 | — | — |
| 2014-12-12 | $25.47 | $26.45 | 558,400 | — | — |
| 2014-12-11 | $25.78 | $26.77 | 250,000 | — | — |
| 2014-12-10 | $25.84 | $26.83 | 389,000 | — | — |
| 2014-12-09 | $26.58 | $27.60 | 493,400 | — | — |
| 2014-12-08 | $26.06 | $27.06 | 284,200 | — | — |
| 2014-12-05 | $26.59 | $27.61 | 292,800 | — | — |
| 2014-12-04 | $26.26 | $27.27 | 486,000 | — | — |
| 2014-12-03 | $26.20 | $27.20 | 334,600 | — | — |
| 2014-12-02 | $25.41 | $26.38 | 250,200 | — | — |
| 2014-12-01 | $25.00 | $25.96 | 447,000 | — | — |
| 2014-11-28 | $25.08 | $26.04 | 241,000 | — | — |
| 2014-11-26 | $25.83 | $26.82 | 540,800 | — | — |
| 2014-11-25 | $25.12 | $26.08 | 391,200 | — | — |
| 2014-11-24 | $25.34 | $26.26 | 319,600 | — | — |
| 2014-11-21 | $25.16 | $26.06 | 336,200 | — | — |
| 2014-11-20 | $25.16 | $26.07 | 212,600 | — | — |
| 2014-11-19 | $25.00 | $25.90 | 376,000 | — | — |
| 2014-11-18 | $25.28 | $26.19 | 490,600 | — | — |
| 2014-11-17 | $24.92 | $25.81 | 487,400 | — | — |
| 2014-11-14 | $25.00 | $25.89 | 1,270,800 | — | — |
| 2014-11-13 | $25.33 | $26.24 | 391,600 | — | — |
| 2014-11-12 | $26.01 | $26.95 | 261,600 | — | — |
| 2014-11-11 | $26.00 | $26.93 | 329,200 | — | — |
| 2014-11-10 | $26.12 | $27.05 | 379,000 | — | — |
| 2014-11-07 | $26.15 | $27.09 | 684,600 | — | — |
| 2014-11-06 | $26.28 | $27.23 | 472,800 | — | — |
| 2014-11-05 | $26.57 | $27.53 | 461,000 | — | — |
| 2014-11-04 | $25.79 | $26.71 | 573,200 | — | — |
| 2014-11-03 | $25.02 | $25.92 | 654,800 | — | — |
| 2014-10-31 | $25.18 | $26.09 | 1,736,400 | — | — |
| 2014-10-30 | $25.09 | $25.99 | 765,600 | — | — |
| 2014-10-29 | $25.72 | $26.64 | 418,000 | — | — |
| 2014-10-28 | $26.04 | $26.98 | 326,400 | — | — |
| 2014-10-27 | $25.14 | $26.04 | 281,400 | — | — |
| 2014-10-24 | $25.12 | $26.02 | 297,400 | — | — |
| 2014-10-23 | $25.13 | $26.03 | 302,600 | — | — |
| 2014-10-22 | $24.33 | $25.20 | 411,800 | — | — |
| 2014-10-21 | $24.86 | $25.75 | 356,600 | — | — |
| 2014-10-20 | $24.14 | $25.00 | 549,800 | — | — |
| 2014-10-17 | $23.56 | $24.40 | 690,200 | — | — |
| 2014-10-16 | $23.23 | $24.06 | 554,000 | — | — |
| 2014-10-15 | $22.06 | $22.85 | 940,200 | — | — |
| 2014-10-14 | $21.56 | $22.33 | 934,200 | — | — |
| 2014-10-13 | $21.39 | $22.16 | 1,000,800 | — | — |
| 2014-10-10 | $22.48 | $23.29 | 1,300,600 | — | — |
| 2014-10-09 | $25.40 | $26.31 | 552,800 | — | — |
| 2014-10-08 | $26.70 | $27.66 | 498,200 | — | — |
| 2014-10-07 | $25.88 | $26.81 | 355,800 | — | — |
| 2014-10-06 | $26.74 | $27.70 | 444,600 | — | — |
| 2014-10-03 | $27.40 | $28.39 | 330,200 | — | — |
| 2014-10-02 | $27.48 | $28.47 | 645,200 | — | — |
| 2014-10-01 | $26.57 | $27.52 | 554,400 | — | — |
| 2014-09-30 | $26.96 | $27.93 | 502,200 | — | — |
| 2014-09-29 | $27.75 | $28.75 | 373,000 | — | — |
| 2014-09-26 | $27.75 | $28.75 | 323,400 | — | — |
| 2014-09-25 | $27.11 | $28.08 | 475,000 | — | — |
| 2014-09-24 | $27.34 | $28.32 | 272,200 | — | — |
| 2014-09-23 | $27.06 | $28.03 | 340,000 | — | — |
| 2014-09-22 | $27.25 | $28.23 | 341,200 | — | — |
| 2014-09-19 | $27.62 | $28.61 | 722,200 | — | — |
| 2014-09-18 | $28.40 | $29.42 | 361,600 | — | — |
| 2014-09-17 | $28.21 | $29.22 | 401,400 | — | — |
| 2014-09-16 | $27.63 | $28.62 | 1,002,000 | — | — |
| 2014-09-15 | $27.67 | $28.66 | 244,200 | — | — |
| 2014-09-12 | $28.45 | $29.47 | 279,400 | — | — |
| 2014-09-11 | $28.85 | $29.89 | 391,600 | — | — |
| 2014-09-10 | $28.83 | $29.87 | 265,200 | — | — |
| 2014-09-09 | $29.29 | $30.34 | 213,600 | — | — |
| 2014-09-08 | $29.80 | $30.87 | 243,600 | — | — |
| 2014-09-05 | $30.13 | $31.21 | 286,600 | — | — |
| 2014-09-04 | $29.74 | $30.81 | 343,400 | — | — |
| 2014-09-03 | $29.44 | $30.50 | 412,800 | — | — |
| 2014-09-02 | $29.78 | $30.85 | 263,000 | — | — |
| 2014-08-29 | $29.89 | $30.97 | 371,600 | — | — |
| 2014-08-28 | $29.46 | $30.52 | 281,000 | — | — |
| 2014-08-27 | $29.30 | $30.35 | 197,000 | — | — |
| 2014-08-26 | $29.66 | $30.67 | 616,200 | — | — |
| 2014-08-25 | $29.29 | $30.28 | 383,400 | — | — |
| 2014-08-22 | $29.59 | $30.59 | 459,200 | — | — |
| 2014-08-21 | $29.30 | $30.29 | 509,200 | — | — |
| 2014-08-20 | $29.61 | $30.61 | 3,771,000 | — | — |
| 2014-08-19 | $28.61 | $29.57 | 351,000 | — | — |
| 2014-08-18 | $27.92 | $28.87 | 261,000 | — | — |
| 2014-08-15 | $27.36 | $28.28 | 457,200 | — | — |
| 2014-08-14 | $27.52 | $28.45 | 224,600 | — | — |
| 2014-08-13 | $27.74 | $28.67 | 328,800 | — | — |
| 2014-08-12 | $27.54 | $28.47 | 409,000 | — | — |
| 2014-08-11 | $27.87 | $28.81 | 268,400 | — | — |
| 2014-08-08 | $27.60 | $28.54 | 655,400 | — | — |
| 2014-08-07 | $27.12 | $28.04 | 310,400 | — | — |
| 2014-08-06 | $27.55 | $28.48 | 354,600 | — | — |
| 2014-08-05 | $27.61 | $28.54 | 404,400 | — | — |
| 2014-08-04 | $27.69 | $28.63 | 646,200 | — | — |
| 2014-08-01 | $26.99 | $27.90 | 483,800 | — | — |
| 2014-07-31 | $26.92 | $27.83 | 731,000 | — | — |
| 2014-07-30 | $29.03 | $30.01 | 1,454,000 | — | — |
| 2014-07-29 | $26.04 | $26.92 | 1,054,400 | — | — |
| 2014-07-28 | $26.71 | $27.61 | 578,200 | — | — |
| 2014-07-25 | $25.84 | $26.72 | 417,400 | — | — |
| 2014-07-24 | $26.71 | $27.62 | 299,400 | — | — |
| 2014-07-23 | $26.67 | $27.57 | 408,800 | — | — |
| 2014-07-22 | $28.31 | $29.27 | 521,800 | — | — |
| 2014-07-21 | $27.58 | $28.51 | 405,800 | — | — |
| 2014-07-18 | $27.50 | $28.43 | 512,000 | — | — |
| 2014-07-17 | $27.06 | $27.97 | 490,600 | — | — |
| 2014-07-16 | $27.55 | $28.48 | 297,200 | — | — |
| 2014-07-15 | $27.49 | $28.42 | 510,000 | — | — |
| 2014-07-14 | $27.92 | $28.87 | 582,400 | — | — |
| 2014-07-11 | $28.16 | $29.11 | 239,000 | — | — |
| 2014-07-10 | $28.36 | $29.32 | 350,200 | — | — |
| 2014-07-09 | $28.53 | $29.50 | 408,400 | — | — |
| 2014-07-08 | $28.20 | $29.15 | 707,400 | — | — |
| 2014-07-07 | $29.22 | $30.21 | 325,800 | — | — |
| 2014-07-03 | $29.64 | $30.64 | 244,600 | — | — |
| 2014-07-02 | $29.36 | $30.36 | 424,600 | — | — |
| 2014-07-01 | $29.50 | $30.49 | 736,800 | — | — |
| 2014-06-30 | $28.77 | $29.75 | 368,400 | — | — |
| 2014-06-27 | $28.57 | $29.54 | 608,800 | — | — |
| 2014-06-26 | $28.38 | $29.34 | 242,400 | — | — |
| 2014-06-25 | $28.65 | $29.62 | 395,000 | — | — |
| 2014-06-24 | $28.37 | $29.33 | 583,000 | — | — |
| 2014-06-23 | $29.16 | $30.14 | 554,400 | — | — |
| 2014-06-20 | $29.17 | $30.16 | 565,800 | — | — |
| 2014-06-19 | $29.13 | $30.12 | 235,200 | — | — |
| 2014-06-18 | $29.12 | $30.11 | 490,000 | — | — |
| 2014-06-17 | $29.77 | $30.78 | 605,600 | — | — |
| 2014-06-16 | $28.92 | $29.91 | 827,600 | — | — |
| 2014-06-13 | $29.00 | $29.98 | 764,600 | — | — |
| 2014-06-12 | $28.98 | $29.96 | 939,400 | — | — |
| 2014-06-11 | $28.45 | $29.41 | 554,600 | — | — |
| 2014-06-10 | $27.98 | $28.93 | 753,600 | — | — |
| 2014-06-09 | $27.99 | $28.94 | 682,800 | — | — |
| 2014-06-06 | $27.42 | $28.35 | 893,000 | — | — |
| 2014-06-05 | $26.81 | $27.71 | 796,000 | — | — |
| 2014-06-04 | $25.89 | $26.76 | 513,600 | — | — |
| 2014-06-03 | $25.08 | $25.93 | 468,000 | — | — |
| 2014-06-02 | $24.55 | $25.38 | 546,400 | — | — |
| 2014-05-30 | $25.15 | $26.00 | 695,600 | — | — |
| 2014-05-29 | $25.37 | $26.23 | 496,600 | — | — |
| 2014-05-28 | $25.23 | $26.09 | 519,600 | — | — |
| 2014-05-27 | $25.32 | $26.12 | 662,200 | — | — |
| 2014-05-23 | $24.92 | $25.71 | 573,400 | — | — |
| 2014-05-22 | $24.55 | $25.33 | 390,400 | — | — |
| 2014-05-21 | $24.48 | $25.26 | 458,000 | — | — |
| 2014-05-20 | $24.57 | $25.35 | 688,400 | — | — |
| 2014-05-19 | $25.09 | $25.89 | 606,600 | — | — |
| 2014-05-16 | $24.65 | $25.43 | 427,800 | — | — |
| 2014-05-15 | $24.66 | $25.44 | 759,800 | — | — |
| 2014-05-14 | $24.52 | $25.30 | 776,000 | — | — |
| 2014-05-13 | $25.49 | $26.30 | 1,022,600 | — | — |
| 2014-05-12 | $25.55 | $26.36 | 649,200 | — | — |
| 2014-05-09 | $24.72 | $25.50 | 655,200 | — | — |
| 2014-05-08 | $24.65 | $25.44 | 808,400 | — | — |
| 2014-05-07 | $24.79 | $25.57 | 1,057,400 | — | — |
| 2014-05-06 | $24.02 | $24.79 | 988,000 | — | — |
| 2014-05-05 | $24.36 | $25.14 | 796,600 | — | — |
| 2014-05-02 | $24.53 | $25.31 | 1,231,600 | — | — |
| 2014-05-01 | $24.68 | $25.47 | 2,197,000 | — | — |
| 2014-04-30 | $23.62 | $24.37 | 10,862,400 | — | — |
| 2014-04-29 | $29.21 | $30.14 | 895,800 | — | — |
| 2014-04-28 | $29.70 | $30.64 | 610,000 | — | — |
| 2014-04-25 | $30.72 | $31.70 | 344,200 | — | — |
| 2014-04-24 | $31.80 | $32.81 | 344,400 | — | — |
| 2014-04-23 | $31.78 | $32.79 | 485,800 | — | — |
| 2014-04-22 | $32.09 | $33.11 | 319,200 | — | — |
| 2014-04-21 | $31.50 | $32.51 | 512,400 | — | — |
| 2014-04-17 | $30.71 | $31.69 | 568,000 | — | — |
| 2014-04-16 | $30.57 | $31.54 | 471,400 | — | — |
| 2014-04-15 | $30.34 | $31.31 | 643,000 | — | — |
| 2014-04-14 | $29.98 | $30.93 | 407,800 | — | — |
| 2014-04-11 | $30.09 | $31.05 | 365,200 | — | — |
| 2014-04-10 | $31.17 | $32.16 | 344,000 | — | — |
| 2014-04-09 | $32.45 | $33.48 | 231,400 | — | — |
| 2014-04-08 | $31.89 | $32.90 | 448,200 | — | — |
| 2014-04-07 | $31.08 | $32.06 | 384,800 | — | — |
| 2014-04-04 | $31.58 | $32.59 | 377,000 | — | — |
| 2014-04-03 | $33.08 | $34.13 | 297,800 | — | — |
| 2014-04-02 | $33.30 | $34.36 | 292,000 | — | — |
| 2014-04-01 | $33.30 | $34.36 | 391,000 | — | — |
| 2014-03-31 | $32.89 | $33.94 | 457,400 | — | — |
| 2014-03-28 | $32.14 | $33.16 | 282,600 | — | — |
| 2014-03-27 | $32.20 | $33.23 | 374,000 | — | — |
| 2014-03-26 | $32.43 | $33.46 | 937,400 | — | — |
| 2014-03-25 | $33.29 | $34.36 | 510,600 | — | — |
| 2014-03-24 | $33.58 | $34.65 | 788,200 | — | — |
| 2014-03-21 | $33.32 | $34.38 | 754,000 | — | — |
| 2014-03-20 | $33.49 | $34.56 | 458,000 | — | — |
| 2014-03-19 | $32.54 | $33.58 | 314,400 | — | — |
| 2014-03-18 | $33.27 | $34.33 | 854,000 | — | — |
| 2014-03-17 | $31.81 | $32.82 | 498,600 | — | — |
| 2014-03-14 | $31.13 | $32.12 | 343,000 | — | — |
| 2014-03-13 | $30.83 | $31.82 | 531,800 | — | — |
| 2014-03-12 | $31.73 | $32.74 | 405,800 | — | — |
| 2014-03-11 | $31.41 | $32.41 | 269,400 | — | — |
| 2014-03-10 | $31.77 | $32.78 | 315,600 | — | — |
| 2014-03-07 | $31.84 | $32.85 | 391,200 | — | — |
| 2014-03-06 | $31.93 | $32.95 | 425,400 | — | — |
| 2014-03-05 | $31.49 | $32.49 | 726,600 | — | — |
| 2014-03-04 | $30.31 | $31.28 | 652,000 | — | — |
| 2014-03-03 | $29.22 | $30.15 | 315,000 | — | — |
| 2014-02-28 | $29.57 | $30.51 | 362,400 | — | — |
| 2014-02-27 | $29.72 | $30.66 | 254,000 | — | — |
| 2014-02-26 | $29.76 | $30.71 | 213,200 | — | — |
| 2014-02-25 | $29.56 | $30.44 | 477,200 | — | — |
| 2014-02-24 | $29.80 | $30.69 | 498,200 | — | — |
| 2014-02-21 | $29.58 | $30.47 | 471,800 | — | — |
| 2014-02-20 | $29.75 | $30.65 | 319,400 | — | — |
| 2014-02-19 | $29.53 | $30.41 | 366,600 | — | — |
| 2014-02-18 | $30.36 | $31.27 | 245,800 | — | — |
| 2014-02-14 | $30.24 | $31.15 | 307,400 | — | — |
| 2014-02-13 | $30.71 | $31.63 | 374,600 | — | — |
| 2014-02-12 | $30.39 | $31.30 | 321,400 | — | — |
| 2014-02-11 | $30.03 | $30.93 | 347,200 | — | — |
| 2014-02-10 | $29.35 | $30.23 | 690,400 | — | — |
| 2014-02-07 | $29.42 | $30.30 | 415,400 | — | — |
| 2014-02-06 | $28.98 | $29.85 | 789,600 | — | — |
| 2014-02-05 | $28.70 | $29.56 | 722,800 | — | — |
| 2014-02-04 | $28.83 | $29.69 | 1,661,000 | — | — |
| 2014-02-03 | $28.68 | $29.54 | 661,400 | — | — |
| 2014-01-31 | $29.62 | $30.51 | 466,200 | — | — |
| 2014-01-30 | $30.26 | $31.18 | 496,000 | — | — |
| 2014-01-29 | $29.48 | $30.36 | 454,400 | — | — |
| 2014-01-28 | $29.95 | $30.85 | 785,200 | — | — |
| 2014-01-27 | $29.84 | $30.74 | 664,200 | — | — |
| 2014-01-24 | $30.04 | $30.94 | 537,400 | — | — |
| 2014-01-23 | $30.86 | $31.78 | 590,000 | — | — |
| 2014-01-22 | $30.74 | $31.66 | 664,000 | — | — |
| 2014-01-21 | $29.63 | $30.52 | 490,400 | — | — |
| 2014-01-17 | $29.36 | $30.24 | 432,400 | — | — |
| 2014-01-16 | $29.62 | $30.51 | 679,400 | — | — |
| 2014-01-15 | $29.46 | $30.34 | 474,200 | — | — |
| 2014-01-14 | $29.41 | $30.29 | 457,400 | — | — |
| 2014-01-13 | $28.57 | $29.43 | 353,000 | — | — |
| 2014-01-10 | $29.17 | $30.05 | 389,000 | — | — |
| 2014-01-09 | $28.58 | $29.44 | 521,000 | — | — |
| 2014-01-08 | $28.57 | $29.43 | 529,200 | — | — |
| 2014-01-07 | $28.21 | $29.05 | 622,400 | — | — |
| 2014-01-06 | $27.59 | $28.43 | 393,600 | — | — |
| 2014-01-03 | $27.81 | $28.65 | 248,000 | — | — |
| 2014-01-02 | $27.47 | $28.30 | 357,200 | — | — |