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
- 2005-04-06 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 | $26.31 | $28.08 | 173,200 | — | — |
| 2014-12-30 | $27.34 | $29.18 | 85,100 | — | — |
| 2014-12-29 | $27.77 | $29.64 | 106,200 | — | — |
| 2014-12-26 | $28.63 | $30.56 | 101,500 | — | — |
| 2014-12-24 | $28.18 | $30.08 | 69,300 | — | — |
| 2014-12-23 | $27.05 | $28.87 | 101,400 | — | — |
| 2014-12-22 | $26.01 | $27.76 | 111,000 | — | — |
| 2014-12-19 | $25.93 | $27.67 | 132,700 | — | — |
| 2014-12-18 | $25.98 | $27.73 | 91,900 | — | — |
| 2014-12-17 | $25.91 | $27.65 | 99,100 | — | — |
| 2014-12-16 | $24.79 | $26.46 | 122,400 | — | — |
| 2014-12-15 | $25.49 | $27.21 | 162,300 | — | — |
| 2014-12-12 | $25.29 | $26.99 | 145,300 | — | — |
| 2014-12-11 | $24.12 | $25.74 | 120,300 | — | — |
| 2014-12-10 | $24.64 | $26.30 | 91,800 | — | — |
| 2014-12-09 | $26.43 | $28.21 | 125,600 | — | — |
| 2014-12-08 | $25.53 | $27.25 | 131,600 | — | — |
| 2014-12-05 | $26.95 | $28.76 | 78,500 | — | — |
| 2014-12-04 | $27.55 | $29.40 | 84,000 | — | — |
| 2014-12-03 | $27.88 | $29.76 | 140,400 | — | — |
| 2014-12-02 | $27.25 | $29.08 | 172,700 | — | — |
| 2014-12-01 | $26.49 | $28.27 | 313,300 | — | — |
| 2014-11-28 | $28.93 | $30.88 | 123,400 | — | — |
| 2014-11-26 | $31.26 | $33.36 | 82,900 | — | — |
| 2014-11-25 | $31.46 | $33.58 | 67,300 | — | — |
| 2014-11-24 | $30.84 | $32.92 | 147,700 | — | — |
| 2014-11-21 | $31.72 | $33.85 | 79,400 | — | — |
| 2014-11-20 | $31.96 | $34.11 | 177,100 | — | — |
| 2014-11-19 | $31.39 | $33.50 | 131,500 | — | — |
| 2014-11-18 | $32.33 | $34.44 | 94,100 | — | — |
| 2014-11-17 | $32.74 | $34.88 | 67,700 | — | — |
| 2014-11-14 | $33.81 | $36.02 | 90,500 | — | — |
| 2014-11-13 | $33.70 | $35.90 | 123,900 | — | — |
| 2014-11-12 | $34.26 | $36.50 | 101,000 | — | — |
| 2014-11-11 | $34.08 | $36.31 | 86,200 | — | — |
| 2014-11-10 | $34.85 | $37.13 | 177,900 | — | — |
| 2014-11-07 | $33.36 | $35.54 | 65,400 | — | — |
| 2014-11-06 | $33.51 | $35.70 | 84,400 | — | — |
| 2014-11-05 | $33.01 | $35.17 | 75,400 | — | — |
| 2014-11-04 | $33.13 | $35.29 | 118,100 | — | — |
| 2014-11-03 | $33.34 | $35.52 | 171,900 | — | — |
| 2014-10-31 | $32.97 | $35.12 | 257,400 | — | — |
| 2014-10-30 | $33.78 | $35.99 | 125,800 | — | — |
| 2014-10-29 | $33.93 | $36.15 | 114,900 | — | — |
| 2014-10-28 | $34.20 | $36.43 | 160,100 | — | — |
| 2014-10-27 | $32.03 | $34.12 | 61,300 | — | — |
| 2014-10-24 | $32.41 | $34.53 | 109,700 | — | — |
| 2014-10-23 | $32.15 | $34.25 | 189,000 | — | — |
| 2014-10-22 | $29.92 | $31.87 | 150,500 | — | — |
| 2014-10-21 | $30.52 | $32.51 | 125,900 | — | — |
| 2014-10-20 | $29.75 | $31.69 | 137,200 | — | — |
| 2014-10-17 | $31.93 | $34.02 | 219,400 | — | — |
| 2014-10-16 | $31.83 | $33.91 | 149,500 | — | — |
| 2014-10-15 | $29.93 | $31.88 | 269,400 | — | — |
| 2014-10-14 | $29.72 | $31.66 | 163,400 | — | — |
| 2014-10-13 | $29.81 | $31.76 | 170,300 | — | — |
| 2014-10-10 | $30.49 | $32.48 | 141,400 | — | — |
| 2014-10-09 | $31.14 | $33.17 | 147,300 | — | — |
| 2014-10-08 | $32.25 | $34.36 | 149,300 | — | — |
| 2014-10-07 | $31.61 | $33.67 | 212,500 | — | — |
| 2014-10-06 | $32.33 | $34.44 | 203,600 | — | — |
| 2014-10-03 | $32.01 | $34.10 | 71,300 | — | — |
| 2014-10-02 | $32.44 | $34.56 | 131,100 | — | — |
| 2014-10-01 | $31.90 | $33.98 | 188,400 | — | — |
| 2014-09-30 | $33.30 | $35.47 | 197,100 | — | — |
| 2014-09-29 | $35.00 | $37.29 | 69,200 | — | — |
| 2014-09-26 | $35.21 | $37.51 | 86,800 | — | — |
| 2014-09-25 | $35.00 | $37.29 | 124,600 | — | — |
| 2014-09-24 | $35.94 | $38.29 | 112,400 | — | — |
| 2014-09-23 | $35.84 | $38.18 | 187,600 | — | — |
| 2014-09-22 | $36.17 | $38.53 | 180,800 | — | — |
| 2014-09-19 | $36.52 | $38.91 | 369,600 | — | — |
| 2014-09-18 | $35.55 | $37.87 | 144,300 | — | — |
| 2014-09-17 | $35.48 | $37.80 | 113,900 | — | — |
| 2014-09-16 | $35.00 | $37.29 | 129,300 | — | — |
| 2014-09-15 | $34.74 | $37.01 | 124,000 | — | — |
| 2014-09-12 | $35.31 | $37.62 | 134,000 | — | — |
| 2014-09-11 | $35.66 | $37.99 | 173,800 | — | — |
| 2014-09-10 | $34.64 | $36.90 | 170,800 | — | — |
| 2014-09-09 | $34.63 | $36.89 | 276,500 | — | — |
| 2014-09-08 | $35.05 | $37.34 | 441,100 | — | — |
| 2014-09-05 | $32.99 | $35.14 | 313,000 | — | — |
| 2014-09-04 | $31.20 | $33.24 | 252,100 | — | — |
| 2014-09-03 | $30.42 | $32.41 | 106,300 | — | — |
| 2014-09-02 | $30.64 | $32.64 | 171,600 | — | — |
| 2014-08-29 | $29.79 | $31.74 | 64,400 | — | — |
| 2014-08-28 | $30.11 | $32.08 | 81,500 | — | — |
| 2014-08-27 | $29.97 | $31.93 | 162,300 | — | — |
| 2014-08-26 | $30.02 | $31.98 | 234,200 | — | — |
| 2014-08-25 | $28.62 | $30.49 | 104,100 | — | — |
| 2014-08-22 | $27.25 | $29.03 | 39,900 | — | — |
| 2014-08-21 | $27.25 | $29.03 | 58,300 | — | — |
| 2014-08-20 | $27.21 | $28.99 | 56,700 | — | — |
| 2014-08-19 | $27.40 | $29.13 | 97,300 | — | — |
| 2014-08-18 | $27.45 | $29.18 | 64,000 | — | — |
| 2014-08-15 | $26.86 | $28.55 | 58,200 | — | — |
| 2014-08-14 | $26.94 | $28.64 | 36,100 | — | — |
| 2014-08-13 | $27.05 | $28.75 | 63,800 | — | — |
| 2014-08-12 | $27.08 | $28.79 | 75,000 | — | — |
| 2014-08-11 | $27.11 | $28.82 | 101,600 | — | — |
| 2014-08-08 | $27.18 | $28.89 | 312,600 | — | — |
| 2014-08-07 | $25.24 | $26.83 | 220,400 | — | — |
| 2014-08-06 | $22.96 | $24.41 | 148,900 | — | — |
| 2014-08-05 | $21.94 | $23.32 | 42,300 | — | — |
| 2014-08-04 | $22.05 | $23.44 | 56,800 | — | — |
| 2014-08-01 | $21.77 | $23.14 | 62,700 | — | — |
| 2014-07-31 | $21.58 | $22.94 | 52,700 | — | — |
| 2014-07-30 | $22.16 | $23.56 | 36,000 | — | — |
| 2014-07-29 | $22.00 | $23.39 | 26,100 | — | — |
| 2014-07-28 | $22.40 | $23.81 | 46,400 | — | — |
| 2014-07-25 | $22.36 | $23.77 | 39,200 | — | — |
| 2014-07-24 | $23.00 | $24.45 | 38,000 | — | — |
| 2014-07-23 | $22.80 | $24.24 | 50,500 | — | — |
| 2014-07-22 | $22.52 | $23.94 | 42,300 | — | — |
| 2014-07-21 | $22.42 | $23.83 | 43,400 | — | — |
| 2014-07-18 | $22.84 | $24.28 | 88,800 | — | — |
| 2014-07-17 | $22.72 | $24.15 | 50,800 | — | — |
| 2014-07-16 | $23.42 | $24.89 | 65,100 | — | — |
| 2014-07-15 | $23.25 | $24.71 | 50,500 | — | — |
| 2014-07-14 | $23.97 | $25.48 | 30,100 | — | — |
| 2014-07-11 | $23.84 | $25.34 | 37,200 | — | — |
| 2014-07-10 | $24.02 | $25.53 | 66,600 | — | — |
| 2014-07-09 | $24.97 | $26.54 | 115,100 | — | — |
| 2014-07-08 | $25.29 | $26.88 | 80,900 | — | — |
| 2014-07-07 | $25.47 | $27.07 | 47,800 | — | — |
| 2014-07-03 | $26.16 | $27.81 | 58,100 | — | — |
| 2014-07-02 | $25.46 | $27.06 | 203,500 | — | — |
| 2014-07-01 | $24.93 | $26.50 | 94,100 | — | — |
| 2014-06-30 | $25.04 | $26.62 | 44,900 | — | — |
| 2014-06-27 | $25.11 | $26.69 | 125,000 | — | — |
| 2014-06-26 | $25.00 | $26.57 | 113,300 | — | — |
| 2014-06-25 | $24.95 | $26.52 | 67,500 | — | — |
| 2014-06-24 | $25.03 | $26.61 | 39,900 | — | — |
| 2014-06-23 | $25.42 | $27.02 | 31,300 | — | — |
| 2014-06-20 | $25.42 | $27.02 | 69,100 | — | — |
| 2014-06-19 | $25.37 | $26.97 | 28,800 | — | — |
| 2014-06-18 | $25.33 | $26.93 | 78,800 | — | — |
| 2014-06-17 | $25.15 | $26.73 | 43,300 | — | — |
| 2014-06-16 | $25.36 | $26.96 | 44,800 | — | — |
| 2014-06-13 | $25.27 | $26.86 | 37,200 | — | — |
| 2014-06-12 | $25.81 | $27.44 | 61,000 | — | — |
| 2014-06-11 | $26.19 | $27.84 | 52,700 | — | — |
| 2014-06-10 | $26.19 | $27.84 | 37,800 | — | — |
| 2014-06-09 | $26.29 | $27.95 | 74,800 | — | — |
| 2014-06-06 | $25.55 | $27.16 | 67,700 | — | — |
| 2014-06-05 | $25.06 | $26.64 | 142,400 | — | — |
| 2014-06-04 | $24.43 | $25.97 | 63,300 | — | — |
| 2014-06-03 | $24.67 | $26.22 | 104,000 | — | — |
| 2014-06-02 | $25.28 | $26.87 | 82,200 | — | — |
| 2014-05-30 | $25.71 | $27.33 | 52,600 | — | — |
| 2014-05-29 | $26.12 | $27.76 | 51,900 | — | — |
| 2014-05-28 | $26.42 | $28.08 | 52,500 | — | — |
| 2014-05-27 | $26.55 | $28.22 | 58,100 | — | — |
| 2014-05-23 | $26.09 | $27.73 | 81,200 | — | — |
| 2014-05-22 | $25.16 | $26.74 | 112,900 | — | — |
| 2014-05-21 | $24.93 | $26.50 | 87,000 | — | — |
| 2014-05-20 | $25.00 | $26.51 | 111,000 | — | — |
| 2014-05-19 | $25.69 | $27.24 | 77,400 | — | — |
| 2014-05-16 | $25.06 | $26.57 | 101,800 | — | — |
| 2014-05-15 | $25.07 | $26.58 | 100,600 | — | — |
| 2014-05-14 | $25.38 | $26.91 | 153,200 | — | — |
| 2014-05-13 | $25.75 | $27.31 | 105,400 | — | — |
| 2014-05-12 | $25.77 | $27.33 | 118,600 | — | — |
| 2014-05-09 | $25.19 | $26.71 | 97,500 | — | — |
| 2014-05-08 | $23.75 | $25.19 | 105,000 | — | — |
| 2014-05-07 | $23.63 | $25.06 | 137,700 | — | — |
| 2014-05-06 | $23.10 | $24.50 | 246,600 | — | — |
| 2014-05-05 | $24.63 | $26.12 | 236,500 | — | — |
| 2014-05-02 | $25.85 | $27.41 | 116,900 | — | — |
| 2014-05-01 | $25.49 | $27.03 | 87,900 | — | — |
| 2014-04-30 | $26.26 | $27.85 | 71,900 | — | — |
| 2014-04-29 | $26.50 | $28.10 | 64,400 | — | — |
| 2014-04-28 | $26.56 | $28.16 | 84,800 | — | — |
| 2014-04-25 | $26.60 | $28.21 | 73,300 | — | — |
| 2014-04-24 | $26.82 | $28.44 | 174,600 | — | — |
| 2014-04-23 | $26.09 | $27.67 | 53,000 | — | — |
| 2014-04-22 | $25.87 | $27.43 | 67,500 | — | — |
| 2014-04-21 | $24.96 | $26.47 | 41,000 | — | — |
| 2014-04-17 | $24.61 | $26.10 | 93,100 | — | — |
| 2014-04-16 | $24.38 | $25.85 | 48,400 | — | — |
| 2014-04-15 | $24.34 | $25.81 | 50,400 | — | — |
| 2014-04-14 | $24.24 | $25.70 | 66,600 | — | — |
| 2014-04-11 | $24.10 | $25.56 | 63,800 | — | — |
| 2014-04-10 | $24.15 | $25.61 | 95,100 | — | — |
| 2014-04-09 | $24.44 | $25.92 | 76,100 | — | — |
| 2014-04-08 | $23.81 | $25.25 | 95,300 | — | — |
| 2014-04-07 | $23.87 | $25.31 | 76,400 | — | — |
| 2014-04-04 | $24.40 | $25.87 | 64,500 | — | — |
| 2014-04-03 | $25.06 | $26.57 | 103,700 | — | — |
| 2014-04-02 | $25.02 | $26.53 | 156,000 | — | — |
| 2014-04-01 | $24.02 | $25.47 | 91,700 | — | — |
| 2014-03-31 | $23.24 | $24.64 | 125,900 | — | — |
| 2014-03-28 | $22.83 | $24.21 | 116,200 | — | — |
| 2014-03-27 | $22.53 | $23.89 | 71,400 | — | — |
| 2014-03-26 | $22.87 | $24.25 | 153,200 | — | — |
| 2014-03-25 | $23.31 | $24.72 | 53,600 | — | — |
| 2014-03-24 | $23.02 | $24.41 | 69,500 | — | — |
| 2014-03-21 | $23.40 | $24.81 | 255,200 | — | — |
| 2014-03-20 | $23.07 | $24.46 | 91,300 | — | — |
| 2014-03-19 | $23.44 | $24.86 | 80,500 | — | — |
| 2014-03-18 | $24.06 | $25.51 | 81,700 | — | — |
| 2014-03-17 | $23.92 | $25.37 | 77,000 | — | — |
| 2014-03-14 | $23.80 | $25.24 | 63,500 | — | — |
| 2014-03-13 | $23.81 | $25.25 | 83,200 | — | — |
| 2014-03-12 | $24.50 | $25.98 | 95,300 | — | — |
| 2014-03-11 | $24.21 | $25.67 | 222,200 | — | — |
| 2014-03-10 | $26.32 | $27.91 | 64,300 | — | — |
| 2014-03-07 | $26.37 | $27.96 | 55,200 | — | — |
| 2014-03-06 | $26.45 | $28.05 | 42,800 | — | — |
| 2014-03-05 | $26.07 | $27.65 | 60,000 | — | — |
| 2014-03-04 | $26.13 | $27.71 | 138,500 | — | — |
| 2014-03-03 | $25.74 | $27.30 | 104,400 | — | — |
| 2014-02-28 | $25.56 | $27.10 | 67,700 | — | — |
| 2014-02-27 | $25.27 | $26.80 | 82,100 | — | — |
| 2014-02-26 | $25.35 | $26.88 | 159,100 | — | — |
| 2014-02-25 | $24.70 | $26.19 | 151,200 | — | — |
| 2014-02-24 | $24.25 | $25.72 | 148,800 | — | — |
| 2014-02-21 | $22.98 | $24.37 | 305,500 | — | — |
| 2014-02-20 | $22.73 | $24.10 | 255,100 | — | — |
| 2014-02-19 | $22.45 | $23.81 | 336,300 | — | — |
| 2014-02-18 | $24.43 | $25.84 | 172,200 | — | — |
| 2014-02-14 | $24.13 | $25.53 | 70,100 | — | — |
| 2014-02-13 | $23.98 | $25.37 | 86,800 | — | — |
| 2014-02-12 | $23.42 | $24.77 | 75,100 | — | — |
| 2014-02-11 | $23.12 | $24.46 | 151,900 | — | — |
| 2014-02-10 | $22.70 | $24.01 | 89,800 | — | — |
| 2014-02-07 | $22.46 | $23.76 | 94,800 | — | — |
| 2014-02-06 | $21.60 | $22.85 | 95,100 | — | — |
| 2014-02-05 | $21.60 | $22.85 | 73,800 | — | — |
| 2014-02-04 | $22.21 | $23.49 | 91,300 | — | — |
| 2014-02-03 | $22.00 | $23.27 | 162,500 | — | — |
| 2014-01-31 | $22.98 | $24.31 | 68,100 | — | — |
| 2014-01-30 | $23.49 | $24.85 | 55,500 | — | — |
| 2014-01-29 | $23.30 | $24.65 | 55,000 | — | — |
| 2014-01-28 | $23.89 | $25.27 | 75,400 | — | — |
| 2014-01-27 | $23.66 | $25.03 | 86,000 | — | — |
| 2014-01-24 | $24.25 | $25.65 | 147,100 | — | — |
| 2014-01-23 | $25.27 | $26.73 | 119,600 | — | — |
| 2014-01-22 | $25.15 | $26.60 | 73,400 | — | — |
| 2014-01-21 | $25.50 | $26.97 | 109,400 | — | — |
| 2014-01-17 | $25.28 | $26.74 | 92,600 | — | — |
| 2014-01-16 | $25.18 | $26.64 | 118,300 | — | — |
| 2014-01-15 | $25.42 | $26.89 | 77,100 | — | — |
| 2014-01-14 | $25.54 | $27.02 | 103,300 | — | — |
| 2014-01-13 | $25.15 | $26.60 | 98,900 | — | — |
| 2014-01-10 | $25.29 | $26.75 | 64,800 | — | — |
| 2014-01-09 | $25.32 | $26.78 | 65,700 | — | — |
| 2014-01-08 | $25.17 | $26.63 | 78,900 | — | — |
| 2014-01-07 | $25.93 | $27.43 | 99,300 | — | — |
| 2014-01-06 | $25.86 | $27.36 | 47,900 | — | — |
| 2014-01-03 | $26.29 | $27.81 | 57,800 | — | — |
| 2014-01-02 | $25.88 | $27.38 | 83,000 | — | — |