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
- 1995-06-07 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 | $27.36 | $48.49 | 623,800 | — | — |
| 2014-12-30 | $27.83 | $49.33 | 2,076,400 | — | — |
| 2014-12-29 | $27.92 | $49.48 | 493,100 | — | — |
| 2014-12-26 | $27.95 | $49.54 | 280,400 | — | — |
| 2014-12-24 | $27.79 | $49.25 | 278,900 | — | — |
| 2014-12-23 | $27.53 | $48.79 | 1,285,200 | — | — |
| 2014-12-22 | $27.07 | $47.98 | 1,150,100 | — | — |
| 2014-12-19 | $27.09 | $48.01 | 1,324,600 | — | — |
| 2014-12-18 | $26.82 | $47.54 | 1,053,500 | — | — |
| 2014-12-17 | $26.50 | $46.97 | 1,268,000 | — | — |
| 2014-12-16 | $25.51 | $45.21 | 1,116,900 | — | — |
| 2014-12-15 | $24.85 | $44.04 | 746,700 | — | — |
| 2014-12-12 | $25.47 | $45.14 | 679,100 | — | — |
| 2014-12-11 | $25.75 | $45.64 | 886,900 | — | — |
| 2014-12-10 | $26.22 | $46.47 | 887,700 | — | — |
| 2014-12-09 | $27.30 | $48.39 | 635,700 | — | — |
| 2014-12-08 | $27.59 | $48.90 | 624,400 | — | — |
| 2014-12-05 | $27.75 | $49.18 | 783,100 | — | — |
| 2014-12-04 | $27.10 | $48.03 | 1,188,700 | — | — |
| 2014-12-03 | $28.18 | $49.95 | 700,700 | — | — |
| 2014-12-02 | $28.56 | $50.62 | 546,400 | — | — |
| 2014-12-01 | $28.52 | $50.55 | 849,600 | — | — |
| 2014-11-28 | $29.16 | $51.68 | 238,400 | — | — |
| 2014-11-26 | $29.57 | $52.41 | 460,900 | — | — |
| 2014-11-25 | $29.95 | $52.79 | 853,500 | — | — |
| 2014-11-24 | $29.77 | $52.47 | 1,593,200 | — | — |
| 2014-11-21 | $28.50 | $50.23 | 1,015,500 | — | — |
| 2014-11-20 | $27.64 | $48.72 | 937,500 | — | — |
| 2014-11-19 | $27.31 | $48.14 | 537,500 | — | — |
| 2014-11-18 | $27.33 | $48.17 | 593,800 | — | — |
| 2014-11-17 | $27.54 | $48.54 | 763,500 | — | — |
| 2014-11-14 | $28.09 | $49.51 | 1,019,700 | — | — |
| 2014-11-13 | $27.35 | $48.21 | 519,100 | — | — |
| 2014-11-12 | $27.24 | $48.01 | 596,800 | — | — |
| 2014-11-11 | $27.54 | $48.54 | 685,600 | — | — |
| 2014-11-10 | $26.85 | $47.33 | 826,700 | — | — |
| 2014-11-07 | $27.04 | $47.66 | 1,072,100 | — | — |
| 2014-11-06 | $27.34 | $48.19 | 853,900 | — | — |
| 2014-11-05 | $27.06 | $47.70 | 1,874,100 | — | — |
| 2014-11-04 | $28.12 | $49.56 | 1,364,800 | — | — |
| 2014-11-03 | $28.98 | $51.08 | 676,600 | — | — |
| 2014-10-31 | $29.05 | $51.20 | 755,600 | — | — |
| 2014-10-30 | $28.94 | $51.01 | 572,600 | — | — |
| 2014-10-29 | $28.82 | $50.80 | 465,800 | — | — |
| 2014-10-28 | $28.71 | $50.60 | 747,800 | — | — |
| 2014-10-27 | $28.03 | $49.41 | 547,300 | — | — |
| 2014-10-24 | $27.98 | $49.32 | 417,400 | — | — |
| 2014-10-23 | $27.92 | $49.21 | 862,500 | — | — |
| 2014-10-22 | $27.27 | $48.07 | 1,068,000 | — | — |
| 2014-10-21 | $28.30 | $49.88 | 1,661,400 | — | — |
| 2014-10-20 | $27.27 | $48.07 | 1,479,800 | — | — |
| 2014-10-17 | $26.88 | $47.38 | 1,593,000 | — | — |
| 2014-10-16 | $27.17 | $47.89 | 2,242,100 | — | — |
| 2014-10-15 | $26.15 | $46.09 | 2,298,500 | — | — |
| 2014-10-14 | $25.17 | $44.37 | 1,391,500 | — | — |
| 2014-10-13 | $24.18 | $42.62 | 1,304,900 | — | — |
| 2014-10-10 | $23.94 | $42.20 | 1,414,200 | — | — |
| 2014-10-09 | $25.18 | $44.38 | 1,435,200 | — | — |
| 2014-10-08 | $25.89 | $45.63 | 1,362,200 | — | — |
| 2014-10-07 | $25.16 | $44.35 | 1,267,500 | — | — |
| 2014-10-06 | $25.52 | $44.98 | 1,319,800 | — | — |
| 2014-10-03 | $25.85 | $45.56 | 1,553,200 | — | — |
| 2014-10-02 | $25.00 | $44.07 | 2,344,500 | — | — |
| 2014-10-01 | $25.79 | $45.46 | 1,419,000 | — | — |
| 2014-09-30 | $26.09 | $45.99 | 1,284,200 | — | — |
| 2014-09-29 | $26.54 | $46.78 | 2,151,200 | — | — |
| 2014-09-26 | $26.32 | $46.39 | 2,677,300 | — | — |
| 2014-09-25 | $26.17 | $46.13 | 3,289,000 | — | — |
| 2014-09-24 | $25.64 | $45.19 | 2,431,500 | — | — |
| 2014-09-23 | $25.48 | $44.91 | 2,478,200 | — | — |
| 2014-09-22 | $26.21 | $46.20 | 1,305,200 | — | — |
| 2014-09-19 | $27.10 | $47.77 | 937,300 | — | — |
| 2014-09-18 | $27.14 | $47.84 | 662,200 | — | — |
| 2014-09-17 | $27.37 | $48.24 | 733,800 | — | — |
| 2014-09-16 | $27.51 | $48.49 | 957,800 | — | — |
| 2014-09-15 | $27.90 | $49.18 | 540,000 | — | — |
| 2014-09-12 | $28.02 | $49.39 | 779,400 | — | — |
| 2014-09-11 | $28.13 | $49.58 | 1,041,300 | — | — |
| 2014-09-10 | $28.15 | $49.62 | 792,000 | — | — |
| 2014-09-09 | $28.00 | $49.35 | 1,090,000 | — | — |
| 2014-09-08 | $28.69 | $50.57 | 737,600 | — | — |
| 2014-09-05 | $29.12 | $51.33 | 589,800 | — | — |
| 2014-09-04 | $29.08 | $51.26 | 1,133,300 | — | — |
| 2014-09-03 | $28.96 | $51.05 | 1,129,500 | — | — |
| 2014-09-02 | $29.12 | $51.33 | 715,700 | — | — |
| 2014-08-29 | $29.05 | $51.20 | 583,200 | — | — |
| 2014-08-28 | $28.88 | $50.90 | 682,000 | — | — |
| 2014-08-27 | $29.27 | $51.59 | 2,042,000 | — | — |
| 2014-08-26 | $28.64 | $50.19 | 1,125,200 | — | — |
| 2014-08-25 | $29.05 | $50.91 | 1,267,800 | — | — |
| 2014-08-22 | $29.19 | $51.15 | 1,024,000 | — | — |
| 2014-08-21 | $29.77 | $52.17 | 1,190,400 | — | — |
| 2014-08-20 | $29.44 | $51.59 | 1,160,400 | — | — |
| 2014-08-19 | $29.15 | $51.08 | 2,013,200 | — | — |
| 2014-08-18 | $29.45 | $51.61 | 2,177,400 | — | — |
| 2014-08-15 | $29.01 | $50.84 | 2,484,300 | — | — |
| 2014-08-14 | $29.96 | $52.50 | 2,225,100 | — | — |
| 2014-08-13 | $30.24 | $52.99 | 1,317,800 | — | — |
| 2014-08-12 | $30.76 | $53.91 | 3,260,200 | — | — |
| 2014-08-11 | $32.29 | $56.59 | 1,633,400 | — | — |
| 2014-08-08 | $32.28 | $56.57 | 908,000 | — | — |
| 2014-08-07 | $32.15 | $56.34 | 1,029,200 | — | — |
| 2014-08-06 | $32.30 | $56.60 | 1,597,100 | — | — |
| 2014-08-05 | $31.81 | $55.75 | 1,256,600 | — | — |
| 2014-08-04 | $32.63 | $57.18 | 758,700 | — | — |
| 2014-08-01 | $32.35 | $56.69 | 820,100 | — | — |
| 2014-07-31 | $32.31 | $56.62 | 934,800 | — | — |
| 2014-07-30 | $33.18 | $58.15 | 823,100 | — | — |
| 2014-07-29 | $32.97 | $57.78 | 1,179,500 | — | — |
| 2014-07-28 | $33.35 | $58.44 | 782,800 | — | — |
| 2014-07-25 | $33.61 | $58.90 | 767,400 | — | — |
| 2014-07-24 | $33.53 | $58.76 | 673,100 | — | — |
| 2014-07-23 | $33.98 | $59.55 | 993,100 | — | — |
| 2014-07-22 | $34.45 | $60.37 | 1,020,700 | — | — |
| 2014-07-21 | $33.95 | $59.50 | 976,200 | — | — |
| 2014-07-18 | $34.01 | $59.60 | 1,240,800 | — | — |
| 2014-07-17 | $33.39 | $58.51 | 1,186,100 | — | — |
| 2014-07-16 | $32.95 | $57.74 | 988,600 | — | — |
| 2014-07-15 | $33.10 | $58.01 | 822,900 | — | — |
| 2014-07-14 | $33.27 | $58.30 | 2,289,900 | — | — |
| 2014-07-11 | $34.17 | $59.88 | 1,348,000 | — | — |
| 2014-07-10 | $33.72 | $59.09 | 1,941,900 | — | — |
| 2014-07-09 | $34.98 | $61.30 | 768,400 | — | — |
| 2014-07-08 | $34.49 | $60.44 | 1,386,100 | — | — |
| 2014-07-07 | $35.43 | $62.09 | 893,600 | — | — |
| 2014-07-03 | $35.90 | $62.91 | 493,500 | — | — |
| 2014-07-02 | $35.74 | $62.63 | 1,135,700 | — | — |
| 2014-07-01 | $35.53 | $62.27 | 1,542,400 | — | — |
| 2014-06-30 | $34.75 | $60.90 | 2,216,100 | — | — |
| 2014-06-27 | $34.62 | $60.67 | 2,879,600 | — | — |
| 2014-06-26 | $33.64 | $58.95 | 2,863,700 | — | — |
| 2014-06-25 | $33.80 | $59.23 | 10,583,200 | — | — |
| 2014-06-24 | $29.24 | $51.24 | 1,527,200 | — | — |
| 2014-06-23 | $29.24 | $51.24 | 1,478,500 | — | — |
| 2014-06-20 | $29.26 | $51.28 | 2,155,200 | — | — |
| 2014-06-19 | $29.67 | $52.00 | 1,823,600 | — | — |
| 2014-06-18 | $31.01 | $54.34 | 1,841,900 | — | — |
| 2014-06-17 | $30.11 | $52.77 | 1,674,700 | — | — |
| 2014-06-16 | $31.32 | $54.89 | 755,500 | — | — |
| 2014-06-13 | $31.23 | $54.73 | 1,010,400 | — | — |
| 2014-06-12 | $30.92 | $54.19 | 1,830,600 | — | — |
| 2014-06-11 | $31.30 | $54.85 | 1,791,700 | — | — |
| 2014-06-10 | $31.49 | $55.19 | 1,225,700 | — | — |
| 2014-06-09 | $30.84 | $54.05 | 742,400 | — | — |
| 2014-06-06 | $30.67 | $53.75 | 1,093,200 | — | — |
| 2014-06-05 | $31.00 | $54.33 | 1,075,400 | — | — |
| 2014-06-04 | $30.46 | $53.38 | 623,200 | — | — |
| 2014-06-03 | $30.45 | $53.36 | 1,378,000 | — | — |
| 2014-06-02 | $30.14 | $52.82 | 902,700 | — | — |
| 2014-05-30 | $29.58 | $51.84 | 957,500 | — | — |
| 2014-05-29 | $30.36 | $53.20 | 789,700 | — | — |
| 2014-05-28 | $30.34 | $53.17 | 1,411,400 | — | — |
| 2014-05-27 | $30.06 | $52.42 | 1,835,700 | — | — |
| 2014-05-23 | $30.20 | $52.66 | 794,500 | — | — |
| 2014-05-22 | $29.71 | $51.81 | 931,200 | — | — |
| 2014-05-21 | $29.68 | $51.75 | 1,098,400 | — | — |
| 2014-05-20 | $29.39 | $51.25 | 1,028,500 | — | — |
| 2014-05-19 | $29.33 | $51.14 | 752,900 | — | — |
| 2014-05-16 | $29.07 | $50.69 | 1,302,000 | — | — |
| 2014-05-15 | $27.90 | $48.65 | 2,299,700 | — | — |
| 2014-05-14 | $27.56 | $48.06 | 1,225,200 | — | — |
| 2014-05-13 | $28.21 | $49.19 | 1,304,200 | — | — |
| 2014-05-12 | $28.50 | $49.70 | 1,924,300 | — | — |
| 2014-05-09 | $27.47 | $47.90 | 1,878,100 | — | — |
| 2014-05-08 | $27.11 | $47.27 | 1,838,200 | — | — |
| 2014-05-07 | $28.13 | $49.05 | 1,947,600 | — | — |
| 2014-05-06 | $28.71 | $50.06 | 1,885,700 | — | — |
| 2014-05-05 | $28.97 | $50.52 | 1,470,200 | — | — |
| 2014-05-02 | $27.90 | $48.65 | 1,202,700 | — | — |
| 2014-05-01 | $27.41 | $47.80 | 1,456,900 | — | — |
| 2014-04-30 | $26.73 | $46.61 | 1,637,000 | — | — |
| 2014-04-29 | $26.66 | $46.49 | 1,366,700 | — | — |
| 2014-04-28 | $27.05 | $47.17 | 1,229,100 | — | — |
| 2014-04-25 | $27.52 | $47.99 | 755,400 | — | — |
| 2014-04-24 | $28.07 | $48.95 | 775,800 | — | — |
| 2014-04-23 | $27.86 | $48.58 | 1,235,300 | — | — |
| 2014-04-22 | $27.65 | $48.21 | 2,568,100 | — | — |
| 2014-04-21 | $27.55 | $48.04 | 1,162,700 | — | — |
| 2014-04-17 | $27.55 | $48.04 | 969,600 | — | — |
| 2014-04-16 | $27.41 | $47.80 | 822,300 | — | — |
| 2014-04-15 | $27.34 | $47.67 | 864,300 | — | — |
| 2014-04-14 | $27.41 | $47.80 | 1,254,500 | — | — |
| 2014-04-11 | $27.11 | $47.27 | 1,910,800 | — | — |
| 2014-04-10 | $27.82 | $48.51 | 2,530,600 | — | — |
| 2014-04-09 | $29.11 | $50.76 | 4,450,900 | — | — |
| 2014-04-08 | $27.37 | $47.73 | 2,593,500 | — | — |
| 2014-04-07 | $25.12 | $43.80 | 2,565,400 | — | — |
| 2014-04-04 | $26.04 | $45.41 | 2,466,600 | — | — |
| 2014-04-03 | $26.53 | $46.26 | 1,581,100 | — | — |
| 2014-04-02 | $27.16 | $47.36 | 1,447,500 | — | — |
| 2014-04-01 | $26.99 | $47.06 | 1,517,400 | — | — |
| 2014-03-31 | $27.09 | $47.24 | 2,157,100 | — | — |
| 2014-03-28 | $26.53 | $46.26 | 1,637,500 | — | — |
| 2014-03-27 | $26.42 | $46.07 | 1,509,500 | — | — |
| 2014-03-26 | $27.08 | $47.22 | 2,131,900 | — | — |
| 2014-03-25 | $27.01 | $47.10 | 1,472,200 | — | — |
| 2014-03-24 | $26.91 | $46.92 | 2,734,100 | — | — |
| 2014-03-21 | $27.45 | $47.87 | 6,782,400 | — | — |
| 2014-03-20 | $27.03 | $47.13 | 3,649,800 | — | — |
| 2014-03-19 | $26.03 | $45.39 | 3,089,700 | — | — |
| 2014-03-18 | $25.41 | $44.31 | 3,442,200 | — | — |
| 2014-03-17 | $24.42 | $42.58 | 6,051,700 | — | — |
| 2014-03-14 | $26.56 | $46.31 | 1,986,500 | — | — |
| 2014-03-13 | $25.77 | $44.94 | 2,959,700 | — | — |
| 2014-03-12 | $27.10 | $47.25 | 1,089,600 | — | — |
| 2014-03-11 | $27.03 | $47.13 | 2,110,200 | — | — |
| 2014-03-10 | $27.55 | $48.04 | 971,000 | — | — |
| 2014-03-07 | $28.20 | $49.17 | 1,862,800 | — | — |
| 2014-03-06 | $28.73 | $50.10 | 2,215,200 | — | — |
| 2014-03-05 | $30.07 | $52.43 | 1,003,100 | — | — |
| 2014-03-04 | $30.13 | $52.54 | 2,236,500 | — | — |
| 2014-03-03 | $28.42 | $49.56 | 1,317,000 | — | — |
| 2014-02-28 | $29.62 | $51.65 | 1,721,400 | — | — |
| 2014-02-27 | $28.32 | $49.38 | 941,500 | — | — |
| 2014-02-26 | $28.08 | $48.96 | 1,868,100 | — | — |
| 2014-02-25 | $29.26 | $50.76 | 2,585,300 | — | — |
| 2014-02-24 | $29.83 | $51.75 | 1,474,800 | — | — |
| 2014-02-21 | $29.69 | $51.51 | 2,413,400 | — | — |
| 2014-02-20 | $29.79 | $51.68 | 2,243,100 | — | — |
| 2014-02-19 | $28.78 | $49.93 | 2,191,400 | — | — |
| 2014-02-18 | $29.61 | $51.37 | 2,819,300 | — | — |
| 2014-02-14 | $28.47 | $49.39 | 3,614,500 | — | — |
| 2014-02-13 | $27.43 | $47.59 | 3,116,600 | — | — |
| 2014-02-12 | $26.34 | $45.69 | 5,122,100 | — | — |
| 2014-02-11 | $27.86 | $48.33 | 2,948,300 | — | — |
| 2014-02-10 | $28.17 | $48.87 | 1,500,300 | — | — |
| 2014-02-07 | $28.82 | $50.00 | 1,877,400 | — | — |
| 2014-02-06 | $29.50 | $51.18 | 864,800 | — | — |
| 2014-02-05 | $28.62 | $49.65 | 2,257,500 | — | — |
| 2014-02-04 | $28.86 | $50.07 | 1,606,100 | — | — |
| 2014-02-03 | $30.09 | $52.20 | 1,593,500 | — | — |
| 2014-01-31 | $31.42 | $54.51 | 1,165,300 | — | — |
| 2014-01-30 | $30.57 | $53.03 | 1,069,700 | — | — |
| 2014-01-29 | $30.19 | $52.37 | 890,300 | — | — |
| 2014-01-28 | $30.35 | $52.65 | 1,344,900 | — | — |
| 2014-01-27 | $29.70 | $51.52 | 1,015,000 | — | — |
| 2014-01-24 | $30.11 | $52.23 | 1,373,300 | — | — |
| 2014-01-23 | $30.90 | $53.60 | 1,285,100 | — | — |
| 2014-01-22 | $30.62 | $53.12 | 1,479,300 | — | — |
| 2014-01-21 | $31.18 | $54.09 | 1,292,700 | — | — |
| 2014-01-17 | $31.98 | $55.48 | 1,448,200 | — | — |
| 2014-01-16 | $31.89 | $55.32 | 2,419,600 | — | — |
| 2014-01-15 | $31.77 | $55.11 | 6,845,900 | — | — |
| 2014-01-14 | $33.86 | $58.74 | 1,428,700 | — | — |
| 2014-01-13 | $34.69 | $60.18 | 829,700 | — | — |
| 2014-01-10 | $36.21 | $62.82 | 703,600 | — | — |
| 2014-01-09 | $35.69 | $61.91 | 808,700 | — | — |
| 2014-01-08 | $36.49 | $63.30 | 612,600 | — | — |
| 2014-01-07 | $36.57 | $63.44 | 906,800 | — | — |
| 2014-01-06 | $36.34 | $63.04 | 1,282,400 | — | — |
| 2014-01-03 | $36.74 | $63.74 | 1,365,300 | — | — |
| 2014-01-02 | $35.41 | $61.43 | 946,100 | — | — |