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
- 2008-08-06 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 | $23.24 | $24.86 | 233,300 | — | — |
| 2014-12-30 | $23.53 | $25.17 | 164,200 | — | — |
| 2014-12-29 | $23.25 | $24.88 | 170,600 | — | — |
| 2014-12-26 | $23.09 | $24.66 | 91,300 | — | — |
| 2014-12-24 | $23.00 | $24.57 | 78,400 | — | — |
| 2014-12-23 | $23.01 | $24.58 | 269,100 | — | — |
| 2014-12-22 | $22.16 | $23.67 | 165,600 | — | — |
| 2014-12-19 | $22.17 | $23.68 | 375,400 | — | — |
| 2014-12-18 | $21.54 | $23.01 | 303,000 | — | — |
| 2014-12-17 | $20.64 | $22.04 | 687,200 | — | — |
| 2014-12-16 | $19.99 | $21.35 | 544,200 | — | — |
| 2014-12-15 | $21.26 | $22.71 | 296,100 | — | — |
| 2014-12-12 | $21.57 | $23.04 | 253,800 | — | — |
| 2014-12-11 | $22.13 | $23.64 | 296,900 | — | — |
| 2014-12-10 | $22.20 | $23.71 | 344,100 | — | — |
| 2014-12-09 | $23.21 | $24.79 | 377,100 | — | — |
| 2014-12-08 | $23.35 | $24.94 | 378,400 | — | — |
| 2014-12-05 | $23.04 | $24.61 | 145,400 | — | — |
| 2014-12-04 | $23.07 | $24.64 | 396,400 | — | — |
| 2014-12-03 | $23.32 | $24.91 | 383,400 | — | — |
| 2014-12-02 | $22.55 | $24.08 | 315,500 | — | — |
| 2014-12-01 | $22.58 | $24.12 | 1,042,400 | — | — |
| 2014-11-28 | $26.15 | $27.93 | 140,700 | — | — |
| 2014-11-26 | $27.34 | $29.20 | 111,900 | — | — |
| 2014-11-25 | $27.29 | $29.15 | 95,800 | — | — |
| 2014-11-24 | $27.25 | $29.10 | 80,800 | — | — |
| 2014-11-21 | $27.09 | $28.93 | 210,600 | — | — |
| 2014-11-20 | $26.96 | $28.79 | 121,200 | — | — |
| 2014-11-19 | $26.57 | $28.38 | 296,100 | — | — |
| 2014-11-18 | $26.44 | $28.24 | 221,100 | — | — |
| 2014-11-17 | $24.86 | $26.55 | 236,000 | — | — |
| 2014-11-14 | $25.03 | $26.73 | 340,300 | — | — |
| 2014-11-13 | $25.77 | $27.52 | 203,300 | — | — |
| 2014-11-12 | $26.56 | $28.37 | 160,000 | — | — |
| 2014-11-11 | $26.79 | $28.61 | 165,700 | — | — |
| 2014-11-10 | $27.35 | $29.21 | 262,000 | — | — |
| 2014-11-07 | $27.69 | $29.57 | 271,800 | — | — |
| 2014-11-06 | $28.06 | $29.97 | 338,600 | — | — |
| 2014-11-05 | $27.82 | $29.71 | 257,900 | — | — |
| 2014-11-04 | $27.89 | $29.79 | 201,100 | — | — |
| 2014-11-03 | $28.71 | $30.66 | 153,500 | — | — |
| 2014-10-31 | $28.72 | $30.67 | 275,800 | — | — |
| 2014-10-30 | $28.68 | $30.63 | 210,500 | — | — |
| 2014-10-29 | $27.65 | $29.53 | 173,900 | — | — |
| 2014-10-28 | $27.74 | $29.63 | 332,300 | — | — |
| 2014-10-27 | $26.35 | $28.14 | 215,500 | — | — |
| 2014-10-24 | $25.76 | $27.51 | 63,600 | — | — |
| 2014-10-23 | $25.69 | $27.44 | 207,400 | — | — |
| 2014-10-22 | $24.90 | $26.59 | 186,500 | — | — |
| 2014-10-21 | $25.57 | $27.31 | 292,700 | — | — |
| 2014-10-20 | $25.20 | $26.91 | 125,800 | — | — |
| 2014-10-17 | $25.12 | $26.83 | 236,100 | — | — |
| 2014-10-16 | $24.50 | $26.17 | 386,200 | — | — |
| 2014-10-15 | $23.95 | $25.58 | 225,700 | — | — |
| 2014-10-14 | $23.29 | $24.87 | 308,400 | — | — |
| 2014-10-13 | $23.90 | $25.53 | 242,300 | — | — |
| 2014-10-10 | $24.45 | $26.11 | 150,200 | — | — |
| 2014-10-09 | $25.51 | $27.25 | 299,800 | — | — |
| 2014-10-08 | $26.59 | $28.40 | 126,800 | — | — |
| 2014-10-07 | $25.72 | $27.47 | 169,900 | — | — |
| 2014-10-06 | $26.38 | $28.18 | 60,600 | — | — |
| 2014-10-03 | $26.63 | $28.44 | 78,500 | — | — |
| 2014-10-02 | $26.52 | $28.32 | 96,400 | — | — |
| 2014-10-01 | $26.35 | $28.14 | 150,700 | — | — |
| 2014-09-30 | $26.84 | $28.67 | 258,000 | — | — |
| 2014-09-29 | $27.68 | $29.56 | 120,300 | — | — |
| 2014-09-26 | $27.82 | $29.71 | 123,500 | — | — |
| 2014-09-25 | $27.69 | $29.53 | 147,000 | — | — |
| 2014-09-24 | $28.51 | $30.41 | 107,600 | — | — |
| 2014-09-23 | $28.53 | $30.43 | 157,100 | — | — |
| 2014-09-22 | $28.75 | $30.66 | 119,600 | — | — |
| 2014-09-19 | $29.12 | $31.06 | 284,600 | — | — |
| 2014-09-18 | $29.65 | $31.62 | 149,400 | — | — |
| 2014-09-17 | $29.80 | $31.78 | 172,300 | — | — |
| 2014-09-16 | $29.10 | $31.04 | 130,800 | — | — |
| 2014-09-15 | $28.65 | $30.56 | 269,000 | — | — |
| 2014-09-12 | $28.63 | $30.53 | 162,000 | — | — |
| 2014-09-11 | $28.95 | $30.88 | 90,000 | — | — |
| 2014-09-10 | $29.00 | $30.93 | 119,700 | — | — |
| 2014-09-09 | $28.97 | $30.90 | 231,400 | — | — |
| 2014-09-08 | $28.84 | $30.76 | 106,000 | — | — |
| 2014-09-05 | $29.10 | $31.04 | 85,500 | — | — |
| 2014-09-04 | $28.83 | $30.75 | 101,300 | — | — |
| 2014-09-03 | $29.05 | $30.98 | 133,100 | — | — |
| 2014-09-02 | $29.75 | $31.73 | 154,500 | — | — |
| 2014-08-29 | $29.04 | $30.97 | 96,400 | — | — |
| 2014-08-28 | $28.82 | $30.74 | 100,200 | — | — |
| 2014-08-27 | $29.00 | $30.93 | 95,100 | — | — |
| 2014-08-26 | $29.00 | $30.93 | 176,400 | — | — |
| 2014-08-25 | $28.59 | $30.49 | 82,800 | — | — |
| 2014-08-22 | $28.27 | $30.15 | 100,300 | — | — |
| 2014-08-21 | $28.29 | $30.17 | 161,400 | — | — |
| 2014-08-20 | $28.02 | $29.88 | 138,700 | — | — |
| 2014-08-19 | $28.67 | $30.58 | 109,300 | — | — |
| 2014-08-18 | $28.88 | $30.80 | 148,100 | — | — |
| 2014-08-15 | $28.47 | $30.36 | 163,800 | — | — |
| 2014-08-14 | $28.47 | $30.36 | 86,100 | — | — |
| 2014-08-13 | $28.38 | $30.27 | 166,300 | — | — |
| 2014-08-12 | $28.11 | $29.98 | 184,100 | — | — |
| 2014-08-11 | $28.70 | $30.61 | 415,100 | — | — |
| 2014-08-08 | $27.76 | $29.61 | 578,500 | — | — |
| 2014-08-07 | $26.90 | $28.69 | 1,109,800 | — | — |
| 2014-08-06 | $24.22 | $25.83 | 184,500 | — | — |
| 2014-08-05 | $24.23 | $25.84 | 161,200 | — | — |
| 2014-08-04 | $24.36 | $25.98 | 171,500 | — | — |
| 2014-08-01 | $23.89 | $25.48 | 139,100 | — | — |
| 2014-07-31 | $23.88 | $25.47 | 221,100 | — | — |
| 2014-07-30 | $24.46 | $26.09 | 138,700 | — | — |
| 2014-07-29 | $24.92 | $26.58 | 325,700 | — | — |
| 2014-07-28 | $24.94 | $26.60 | 238,500 | — | — |
| 2014-07-25 | $25.08 | $26.75 | 195,600 | — | — |
| 2014-07-24 | $25.39 | $27.08 | 494,900 | — | — |
| 2014-07-23 | $25.05 | $26.72 | 240,500 | — | — |
| 2014-07-22 | $25.00 | $26.66 | 380,300 | — | — |
| 2014-07-21 | $25.00 | $26.66 | 285,100 | — | — |
| 2014-07-18 | $25.63 | $27.33 | 290,400 | — | — |
| 2014-07-17 | $25.34 | $27.03 | 337,500 | — | — |
| 2014-07-16 | $25.69 | $27.40 | 219,000 | — | — |
| 2014-07-15 | $25.98 | $27.71 | 196,300 | — | — |
| 2014-07-14 | $26.22 | $27.96 | 202,700 | — | — |
| 2014-07-11 | $25.91 | $27.63 | 191,100 | — | — |
| 2014-07-10 | $26.06 | $27.79 | 307,500 | — | — |
| 2014-07-09 | $26.55 | $28.32 | 448,000 | — | — |
| 2014-07-08 | $26.50 | $28.26 | 274,000 | — | — |
| 2014-07-07 | $26.99 | $28.78 | 299,800 | — | — |
| 2014-07-03 | $28.52 | $30.42 | 250,800 | — | — |
| 2014-07-02 | $28.74 | $30.65 | 119,800 | — | — |
| 2014-07-01 | $28.94 | $30.86 | 260,000 | — | — |
| 2014-06-30 | $28.84 | $30.76 | 322,700 | — | — |
| 2014-06-27 | $28.94 | $30.86 | 464,600 | — | — |
| 2014-06-26 | $29.04 | $30.97 | 167,100 | — | — |
| 2014-06-25 | $29.25 | $31.16 | 229,900 | — | — |
| 2014-06-24 | $29.75 | $31.69 | 227,600 | — | — |
| 2014-06-23 | $30.00 | $31.96 | 178,300 | — | — |
| 2014-06-20 | $30.42 | $32.40 | 371,200 | — | — |
| 2014-06-19 | $30.51 | $32.50 | 272,400 | — | — |
| 2014-06-18 | $30.10 | $32.06 | 516,200 | — | — |
| 2014-06-17 | $30.43 | $32.41 | 295,500 | — | — |
| 2014-06-16 | $29.94 | $31.89 | 131,600 | — | — |
| 2014-06-13 | $29.46 | $31.38 | 105,200 | — | — |
| 2014-06-12 | $29.43 | $31.35 | 176,300 | — | — |
| 2014-06-11 | $29.50 | $31.42 | 305,600 | — | — |
| 2014-06-10 | $30.08 | $32.04 | 175,300 | — | — |
| 2014-06-09 | $30.77 | $32.78 | 200,300 | — | — |
| 2014-06-06 | $30.17 | $32.14 | 184,300 | — | — |
| 2014-06-05 | $29.84 | $31.79 | 261,400 | — | — |
| 2014-06-04 | $29.00 | $30.89 | 184,400 | — | — |
| 2014-06-03 | $29.06 | $30.96 | 203,300 | — | — |
| 2014-06-02 | $29.14 | $31.04 | 230,200 | — | — |
| 2014-05-30 | $28.97 | $30.86 | 297,900 | — | — |
| 2014-05-29 | $28.85 | $30.73 | 125,600 | — | — |
| 2014-05-28 | $28.74 | $30.61 | 113,300 | — | — |
| 2014-05-27 | $28.72 | $30.59 | 155,200 | — | — |
| 2014-05-23 | $28.51 | $30.37 | 163,400 | — | — |
| 2014-05-22 | $28.34 | $30.19 | 151,700 | — | — |
| 2014-05-21 | $28.40 | $30.25 | 309,500 | — | — |
| 2014-05-20 | $27.99 | $29.82 | 1,096,300 | — | — |
| 2014-05-19 | $29.20 | $31.10 | 214,900 | — | — |
| 2014-05-16 | $29.17 | $31.07 | 160,100 | — | — |
| 2014-05-15 | $29.10 | $31.00 | 339,400 | — | — |
| 2014-05-14 | $28.84 | $30.72 | 230,400 | — | — |
| 2014-05-13 | $30.03 | $31.99 | 389,000 | — | — |
| 2014-05-12 | $30.21 | $32.18 | 330,300 | — | — |
| 2014-05-09 | $29.07 | $30.97 | 202,900 | — | — |
| 2014-05-08 | $28.60 | $30.47 | 173,800 | — | — |
| 2014-05-07 | $29.04 | $30.93 | 329,500 | — | — |
| 2014-05-06 | $28.85 | $30.73 | 483,800 | — | — |
| 2014-05-05 | $27.42 | $29.21 | 125,200 | — | — |
| 2014-05-02 | $27.74 | $29.55 | 200,000 | — | — |
| 2014-05-01 | $27.52 | $29.32 | 187,700 | — | — |
| 2014-04-30 | $27.98 | $29.81 | 192,400 | — | — |
| 2014-04-29 | $27.88 | $29.70 | 146,500 | — | — |
| 2014-04-28 | $27.66 | $29.46 | 211,300 | — | — |
| 2014-04-25 | $28.03 | $29.86 | 265,200 | — | — |
| 2014-04-24 | $28.11 | $29.94 | 217,800 | — | — |
| 2014-04-23 | $28.04 | $29.87 | 164,100 | — | — |
| 2014-04-22 | $28.50 | $30.36 | 154,500 | — | — |
| 2014-04-21 | $27.79 | $29.60 | 82,400 | — | — |
| 2014-04-17 | $27.67 | $29.47 | 268,000 | — | — |
| 2014-04-16 | $27.41 | $29.20 | 230,800 | — | — |
| 2014-04-15 | $26.94 | $28.70 | 589,800 | — | — |
| 2014-04-14 | $26.39 | $28.11 | 251,400 | — | — |
| 2014-04-11 | $26.80 | $28.55 | 471,300 | — | — |
| 2014-04-10 | $28.01 | $29.84 | 407,600 | — | — |
| 2014-04-09 | $29.24 | $31.15 | 161,600 | — | — |
| 2014-04-08 | $28.51 | $30.37 | 189,600 | — | — |
| 2014-04-07 | $28.49 | $30.35 | 297,800 | — | — |
| 2014-04-04 | $29.54 | $31.47 | 193,500 | — | — |
| 2014-04-03 | $30.76 | $32.77 | 152,600 | — | — |
| 2014-04-02 | $30.88 | $32.89 | 101,000 | — | — |
| 2014-04-01 | $30.53 | $32.52 | 223,200 | — | — |
| 2014-03-31 | $29.98 | $31.94 | 263,400 | — | — |
| 2014-03-28 | $29.26 | $31.17 | 274,600 | — | — |
| 2014-03-27 | $30.15 | $32.12 | 109,300 | — | — |
| 2014-03-26 | $30.41 | $32.36 | 278,000 | — | — |
| 2014-03-25 | $30.52 | $32.47 | 133,600 | — | — |
| 2014-03-24 | $30.44 | $32.39 | 182,800 | — | — |
| 2014-03-21 | $30.92 | $32.90 | 252,100 | — | — |
| 2014-03-20 | $30.91 | $32.89 | 54,000 | — | — |
| 2014-03-19 | $30.88 | $32.86 | 137,200 | — | — |
| 2014-03-18 | $31.03 | $33.02 | 189,000 | — | — |
| 2014-03-17 | $30.92 | $32.90 | 105,000 | — | — |
| 2014-03-14 | $31.13 | $33.12 | 248,600 | — | — |
| 2014-03-13 | $30.79 | $32.76 | 146,300 | — | — |
| 2014-03-12 | $31.65 | $33.68 | 105,600 | — | — |
| 2014-03-11 | $32.06 | $34.11 | 181,800 | — | — |
| 2014-03-10 | $32.60 | $34.69 | 347,700 | — | — |
| 2014-03-07 | $32.82 | $34.92 | 135,400 | — | — |
| 2014-03-06 | $32.29 | $34.36 | 211,500 | — | — |
| 2014-03-05 | $32.59 | $34.68 | 188,700 | — | — |
| 2014-03-04 | $32.67 | $34.76 | 479,300 | — | — |
| 2014-03-03 | $31.08 | $33.07 | 168,700 | — | — |
| 2014-02-28 | $31.27 | $33.27 | 385,500 | — | — |
| 2014-02-27 | $31.16 | $33.15 | 291,200 | — | — |
| 2014-02-26 | $31.60 | $33.62 | 223,800 | — | — |
| 2014-02-25 | $32.00 | $34.05 | 126,600 | — | — |
| 2014-02-24 | $32.45 | $34.53 | 155,600 | — | — |
| 2014-02-21 | $32.45 | $34.53 | 155,600 | — | — |
| 2014-02-20 | $32.79 | $34.89 | 124,100 | — | — |
| 2014-02-19 | $32.45 | $34.53 | 129,200 | — | — |
| 2014-02-18 | $32.80 | $34.90 | 293,100 | — | — |
| 2014-02-14 | $32.52 | $34.60 | 213,300 | — | — |
| 2014-02-13 | $32.85 | $34.95 | 117,200 | — | — |
| 2014-02-12 | $32.56 | $34.64 | 145,600 | — | — |
| 2014-02-11 | $32.35 | $34.42 | 154,100 | — | — |
| 2014-02-10 | $32.14 | $34.20 | 179,900 | — | — |
| 2014-02-07 | $31.50 | $33.52 | 109,100 | — | — |
| 2014-02-06 | $31.38 | $33.39 | 157,400 | — | — |
| 2014-02-05 | $30.49 | $32.44 | 310,900 | — | — |
| 2014-02-04 | $31.02 | $33.01 | 230,100 | — | — |
| 2014-02-03 | $30.98 | $32.96 | 258,800 | — | — |
| 2014-01-31 | $31.77 | $33.80 | 217,000 | — | — |
| 2014-01-30 | $31.53 | $33.55 | 211,700 | — | — |
| 2014-01-29 | $31.09 | $33.08 | 122,300 | — | — |
| 2014-01-28 | $31.37 | $33.38 | 256,300 | — | — |
| 2014-01-27 | $30.45 | $32.40 | 237,100 | — | — |
| 2014-01-24 | $31.34 | $33.35 | 237,900 | — | — |
| 2014-01-23 | $32.28 | $34.35 | 109,900 | — | — |
| 2014-01-22 | $32.87 | $34.97 | 143,900 | — | — |
| 2014-01-21 | $32.71 | $34.80 | 106,700 | — | — |
| 2014-01-17 | $32.69 | $34.78 | 420,300 | — | — |
| 2014-01-16 | $33.18 | $35.30 | 297,000 | — | — |
| 2014-01-15 | $33.35 | $35.48 | 305,300 | — | — |
| 2014-01-14 | $32.47 | $34.55 | 298,600 | — | — |
| 2014-01-13 | $31.53 | $33.55 | 199,200 | — | — |
| 2014-01-10 | $31.65 | $33.68 | 119,800 | — | — |
| 2014-01-09 | $31.47 | $33.48 | 225,100 | — | — |
| 2014-01-08 | $31.40 | $33.41 | 434,800 | — | — |
| 2014-01-07 | $31.12 | $33.11 | 278,700 | — | — |
| 2014-01-06 | $30.51 | $32.46 | 262,800 | — | — |
| 2014-01-03 | $30.93 | $32.91 | 253,800 | — | — |
| 2014-01-02 | $30.58 | $32.54 | 347,900 | — | — |