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
- 2006-11-17 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 | $30.74 | $30.74 | 443,900 | — | — |
| 2014-12-30 | $31.05 | $31.05 | 609,000 | — | — |
| 2014-12-29 | $31.05 | $31.05 | 589,500 | — | — |
| 2014-12-26 | $30.74 | $30.74 | 417,700 | — | — |
| 2014-12-24 | $30.89 | $30.89 | 212,900 | — | — |
| 2014-12-23 | $31.18 | $31.18 | 522,700 | — | — |
| 2014-12-22 | $31.23 | $31.23 | 597,400 | — | — |
| 2014-12-19 | $30.94 | $30.94 | 877,500 | — | — |
| 2014-12-18 | $30.94 | $30.94 | 940,700 | — | — |
| 2014-12-17 | $30.93 | $30.93 | 1,263,800 | — | — |
| 2014-12-16 | $30.29 | $30.29 | 944,700 | — | — |
| 2014-12-15 | $30.28 | $30.28 | 2,182,000 | — | — |
| 2014-12-12 | $30.85 | $30.85 | 709,700 | — | — |
| 2014-12-11 | $31.12 | $31.12 | 1,309,700 | — | — |
| 2014-12-10 | $30.65 | $30.65 | 1,041,800 | — | — |
| 2014-12-09 | $30.73 | $30.73 | 512,300 | — | — |
| 2014-12-08 | $30.63 | $30.63 | 396,700 | — | — |
| 2014-12-05 | $30.78 | $30.78 | 672,300 | — | — |
| 2014-12-04 | $30.67 | $30.67 | 585,700 | — | — |
| 2014-12-03 | $30.64 | $30.64 | 786,600 | — | — |
| 2014-12-02 | $30.57 | $30.57 | 754,700 | — | — |
| 2014-12-01 | $30.94 | $30.94 | 1,267,500 | — | — |
| 2014-11-28 | $31.65 | $31.65 | 514,100 | — | — |
| 2014-11-26 | $31.09 | $31.09 | 538,600 | — | — |
| 2014-11-25 | $31.26 | $31.26 | 1,276,500 | — | — |
| 2014-11-24 | $31.19 | $31.19 | 822,200 | — | — |
| 2014-11-21 | $31.09 | $31.09 | 1,259,500 | — | — |
| 2014-11-20 | $30.76 | $30.76 | 1,675,300 | — | — |
| 2014-11-19 | $30.35 | $30.35 | 2,821,500 | — | — |
| 2014-11-18 | $29.81 | $29.81 | 880,600 | — | — |
| 2014-11-17 | $29.75 | $29.75 | 1,641,200 | — | — |
| 2014-11-14 | $30.23 | $30.23 | 1,086,500 | — | — |
| 2014-11-13 | $30.42 | $30.42 | 2,444,600 | — | — |
| 2014-11-12 | $29.37 | $29.37 | 2,039,800 | — | — |
| 2014-11-11 | $28.66 | $28.66 | 1,474,600 | — | — |
| 2014-11-10 | $28.68 | $28.68 | 1,333,200 | — | — |
| 2014-11-07 | $29.10 | $29.10 | 853,000 | — | — |
| 2014-11-06 | $29.43 | $29.43 | 741,100 | — | — |
| 2014-11-05 | $29.08 | $29.08 | 667,100 | — | — |
| 2014-11-04 | $28.50 | $28.50 | 1,102,700 | — | — |
| 2014-11-03 | $29.21 | $29.21 | 1,662,400 | — | — |
| 2014-10-31 | $29.31 | $29.31 | 961,100 | — | — |
| 2014-10-30 | $29.25 | $29.25 | 1,053,800 | — | — |
| 2014-10-29 | $29.20 | $29.20 | 882,100 | — | — |
| 2014-10-28 | $29.32 | $29.32 | 597,800 | — | — |
| 2014-10-27 | $29.18 | $29.18 | 757,300 | — | — |
| 2014-10-24 | $29.07 | $29.07 | 430,800 | — | — |
| 2014-10-23 | $29.08 | $29.08 | 1,008,700 | — | — |
| 2014-10-22 | $29.06 | $29.06 | 1,024,400 | — | — |
| 2014-10-21 | $29.30 | $29.30 | 834,200 | — | — |
| 2014-10-20 | $29.26 | $29.26 | 814,200 | — | — |
| 2014-10-17 | $28.43 | $28.43 | 982,900 | — | — |
| 2014-10-16 | $28.19 | $28.19 | 1,249,400 | — | — |
| 2014-10-15 | $27.84 | $27.84 | 1,263,900 | — | — |
| 2014-10-14 | $27.76 | $27.76 | 1,285,200 | — | — |
| 2014-10-13 | $27.36 | $27.36 | 906,800 | — | — |
| 2014-10-10 | $27.70 | $27.70 | 633,900 | — | — |
| 2014-10-09 | $27.56 | $27.56 | 843,200 | — | — |
| 2014-10-08 | $28.01 | $28.01 | 707,800 | — | — |
| 2014-10-07 | $27.86 | $27.86 | 1,515,000 | — | — |
| 2014-10-06 | $28.11 | $28.11 | 611,500 | — | — |
| 2014-10-03 | $28.26 | $28.26 | 1,185,600 | — | — |
| 2014-10-02 | $27.76 | $27.76 | 849,900 | — | — |
| 2014-10-01 | $27.35 | $27.35 | 845,600 | — | — |
| 2014-09-30 | $27.37 | $27.37 | 506,100 | — | — |
| 2014-09-29 | $27.54 | $27.54 | 367,600 | — | — |
| 2014-09-26 | $27.56 | $27.56 | 657,300 | — | — |
| 2014-09-25 | $27.43 | $27.43 | 762,900 | — | — |
| 2014-09-24 | $27.79 | $27.79 | 456,100 | — | — |
| 2014-09-23 | $27.55 | $27.55 | 644,900 | — | — |
| 2014-09-22 | $27.91 | $27.91 | 598,400 | — | — |
| 2014-09-19 | $27.96 | $27.96 | 1,462,400 | — | — |
| 2014-09-18 | $27.86 | $27.86 | 482,400 | — | — |
| 2014-09-17 | $28.07 | $28.07 | 659,000 | — | — |
| 2014-09-16 | $27.92 | $27.92 | 556,900 | — | — |
| 2014-09-15 | $27.80 | $27.80 | 1,109,200 | — | — |
| 2014-09-12 | $28.15 | $28.15 | 1,899,500 | — | — |
| 2014-09-11 | $27.23 | $27.23 | 862,500 | — | — |
| 2014-09-10 | $26.96 | $26.96 | 1,755,700 | — | — |
| 2014-09-09 | $27.45 | $27.45 | 1,212,700 | — | — |
| 2014-09-08 | $27.69 | $27.69 | 1,473,100 | — | — |
| 2014-09-05 | $28.07 | $28.07 | 1,069,000 | — | — |
| 2014-09-04 | $28.12 | $28.12 | 544,000 | — | — |
| 2014-09-03 | $27.82 | $27.82 | 987,700 | — | — |
| 2014-09-02 | $27.98 | $27.98 | 694,200 | — | — |
| 2014-08-29 | $27.88 | $27.88 | 1,271,400 | — | — |
| 2014-08-28 | $28.16 | $28.16 | 1,243,300 | — | — |
| 2014-08-27 | $27.93 | $27.93 | 1,158,000 | — | — |
| 2014-08-26 | $27.57 | $27.57 | 937,400 | — | — |
| 2014-08-25 | $27.64 | $27.64 | 893,900 | — | — |
| 2014-08-22 | $27.47 | $27.47 | 781,100 | — | — |
| 2014-08-21 | $27.58 | $27.58 | 1,826,300 | — | — |
| 2014-08-20 | $26.82 | $26.82 | 921,900 | — | — |
| 2014-08-19 | $26.56 | $26.56 | 663,700 | — | — |
| 2014-08-18 | $26.48 | $26.48 | 982,600 | — | — |
| 2014-08-15 | $26.15 | $26.15 | 608,800 | — | — |
| 2014-08-14 | $26.42 | $26.42 | 604,000 | — | — |
| 2014-08-13 | $26.03 | $26.03 | 663,800 | — | — |
| 2014-08-12 | $26.21 | $26.21 | 640,100 | — | — |
| 2014-08-11 | $26.47 | $26.47 | 958,300 | — | — |
| 2014-08-08 | $26.26 | $26.26 | 684,700 | — | — |
| 2014-08-07 | $25.99 | $25.99 | 534,700 | — | — |
| 2014-08-06 | $26.12 | $26.12 | 613,500 | — | — |
| 2014-08-05 | $25.94 | $25.94 | 1,054,400 | — | — |
| 2014-08-04 | $26.24 | $26.24 | 1,404,400 | — | — |
| 2014-08-01 | $25.88 | $25.88 | 1,911,600 | — | — |
| 2014-07-31 | $25.95 | $25.95 | 4,131,600 | — | — |
| 2014-07-30 | $25.45 | $25.45 | 2,097,400 | — | — |
| 2014-07-29 | $25.30 | $25.30 | 4,026,800 | — | — |
| 2014-07-28 | $24.40 | $24.40 | 1,380,300 | — | — |
| 2014-07-25 | $24.50 | $24.50 | 1,748,900 | — | — |
| 2014-07-24 | $24.72 | $24.72 | 1,435,800 | — | — |
| 2014-07-23 | $24.48 | $24.48 | 2,210,700 | — | — |
| 2014-07-22 | $24.35 | $24.35 | 2,530,100 | — | — |
| 2014-07-21 | $24.16 | $24.16 | 1,687,400 | — | — |
| 2014-07-18 | $24.47 | $24.47 | 2,416,800 | — | — |
| 2014-07-17 | $24.14 | $24.14 | 5,421,600 | — | — |
| 2014-07-16 | $24.67 | $24.67 | 2,131,100 | — | — |
| 2014-07-15 | $25.01 | $25.01 | 1,824,100 | — | — |
| 2014-07-14 | $25.00 | $25.00 | 891,200 | — | — |
| 2014-07-11 | $25.13 | $25.13 | 1,679,400 | — | — |
| 2014-07-10 | $25.44 | $25.44 | 1,084,900 | — | — |
| 2014-07-09 | $25.91 | $25.91 | 1,557,700 | — | — |
| 2014-07-08 | $26.27 | $26.27 | 1,937,200 | — | — |
| 2014-07-07 | $26.14 | $26.14 | 1,418,400 | — | — |
| 2014-07-03 | $25.94 | $25.94 | 908,400 | — | — |
| 2014-07-02 | $25.58 | $25.58 | 1,293,400 | — | — |
| 2014-07-01 | $25.53 | $25.53 | 1,379,200 | — | — |
| 2014-06-30 | $25.08 | $25.08 | 1,225,800 | — | — |
| 2014-06-27 | $25.08 | $25.08 | 1,549,500 | — | — |
| 2014-06-26 | $24.77 | $24.77 | 628,800 | — | — |
| 2014-06-25 | $24.94 | $24.94 | 1,584,100 | — | — |
| 2014-06-24 | $24.82 | $24.82 | 1,511,800 | — | — |
| 2014-06-23 | $24.55 | $24.55 | 1,536,000 | — | — |
| 2014-06-20 | $24.26 | $24.26 | 1,992,900 | — | — |
| 2014-06-19 | $24.69 | $24.69 | 1,230,000 | — | — |
| 2014-06-18 | $25.03 | $25.03 | 1,403,400 | — | — |
| 2014-06-17 | $25.05 | $25.05 | 1,454,500 | — | — |
| 2014-06-16 | $24.61 | $24.61 | 909,800 | — | — |
| 2014-06-13 | $24.84 | $24.84 | 1,707,700 | — | — |
| 2014-06-12 | $24.69 | $24.69 | 732,200 | — | — |
| 2014-06-11 | $25.22 | $25.22 | 832,900 | — | — |
| 2014-06-10 | $24.96 | $24.96 | 445,800 | — | — |
| 2014-06-09 | $25.11 | $25.11 | 805,400 | — | — |
| 2014-06-06 | $25.22 | $25.22 | 720,100 | — | — |
| 2014-06-05 | $25.14 | $25.14 | 1,214,000 | — | — |
| 2014-06-04 | $25.02 | $25.02 | 1,132,800 | — | — |
| 2014-06-03 | $25.37 | $25.37 | 1,392,400 | — | — |
| 2014-06-02 | $25.36 | $25.36 | 1,044,900 | — | — |
| 2014-05-30 | $25.62 | $25.62 | 1,032,100 | — | — |
| 2014-05-29 | $25.55 | $25.55 | 1,526,300 | — | — |
| 2014-05-28 | $25.14 | $25.14 | 1,389,600 | — | — |
| 2014-05-27 | $25.31 | $25.31 | 708,200 | — | — |
| 2014-05-23 | $25.24 | $25.24 | 1,072,100 | — | — |
| 2014-05-22 | $24.98 | $24.98 | 1,868,700 | — | — |
| 2014-05-21 | $24.87 | $24.87 | 1,740,200 | — | — |
| 2014-05-20 | $25.21 | $25.21 | 2,135,000 | — | — |
| 2014-05-19 | $25.89 | $25.89 | 1,239,900 | — | — |
| 2014-05-16 | $26.02 | $26.02 | 1,833,800 | — | — |
| 2014-05-15 | $26.21 | $26.21 | 2,676,500 | — | — |
| 2014-05-14 | $26.00 | $26.00 | 1,516,900 | — | — |
| 2014-05-13 | $26.03 | $26.03 | 2,059,300 | — | — |
| 2014-05-12 | $26.05 | $26.05 | 1,547,000 | — | — |
| 2014-05-09 | $25.47 | $25.47 | 1,133,500 | — | — |
| 2014-05-08 | $25.15 | $25.15 | 2,199,400 | — | — |
| 2014-05-07 | $24.95 | $24.95 | 2,548,100 | — | — |
| 2014-05-06 | $25.34 | $25.34 | 2,194,400 | — | — |
| 2014-05-05 | $25.20 | $25.20 | 2,092,500 | — | — |
| 2014-05-02 | $25.27 | $25.27 | 3,022,700 | — | — |
| 2014-05-01 | $25.36 | $25.36 | 11,224,900 | — | — |
| 2014-04-30 | $27.41 | $27.41 | 1,761,900 | — | — |
| 2014-04-29 | $27.34 | $27.34 | 1,109,000 | — | — |
| 2014-04-28 | $27.27 | $27.27 | 1,627,100 | — | — |
| 2014-04-25 | $27.13 | $27.13 | 924,800 | — | — |
| 2014-04-24 | $26.86 | $26.86 | 783,700 | — | — |
| 2014-04-23 | $27.00 | $27.00 | 1,124,900 | — | — |
| 2014-04-22 | $27.40 | $27.40 | 1,952,300 | — | — |
| 2014-04-21 | $27.16 | $27.16 | 1,565,800 | — | — |
| 2014-04-17 | $26.49 | $26.49 | 1,004,400 | — | — |
| 2014-04-16 | $26.42 | $26.42 | 853,900 | — | — |
| 2014-04-15 | $26.54 | $26.54 | 704,000 | — | — |
| 2014-04-14 | $26.81 | $26.81 | 903,800 | — | — |
| 2014-04-11 | $26.60 | $26.60 | 1,204,300 | — | — |
| 2014-04-10 | $26.93 | $26.93 | 1,335,000 | — | — |
| 2014-04-09 | $27.37 | $27.37 | 975,600 | — | — |
| 2014-04-08 | $27.01 | $27.01 | 1,232,200 | — | — |
| 2014-04-07 | $26.45 | $26.45 | 1,622,600 | — | — |
| 2014-04-04 | $27.03 | $27.03 | 1,245,900 | — | — |
| 2014-04-03 | $27.49 | $27.49 | 1,658,100 | — | — |
| 2014-04-02 | $27.57 | $27.57 | 2,621,300 | — | — |
| 2014-04-01 | $27.43 | $27.43 | 2,425,300 | — | — |
| 2014-03-31 | $27.40 | $27.40 | 1,643,000 | — | — |
| 2014-03-28 | $27.48 | $27.48 | 1,003,700 | — | — |
| 2014-03-27 | $27.60 | $27.60 | 905,400 | — | — |
| 2014-03-26 | $27.55 | $27.55 | 1,037,500 | — | — |
| 2014-03-25 | $27.96 | $27.96 | 2,040,400 | — | — |
| 2014-03-24 | $28.15 | $28.15 | 1,249,100 | — | — |
| 2014-03-21 | $28.42 | $28.42 | 1,714,800 | — | — |
| 2014-03-20 | $28.37 | $28.37 | 1,263,600 | — | — |
| 2014-03-19 | $28.61 | $28.61 | 2,200,100 | — | — |
| 2014-03-18 | $28.15 | $28.15 | 2,017,600 | — | — |
| 2014-03-17 | $27.75 | $27.75 | 1,997,400 | — | — |
| 2014-03-14 | $27.46 | $27.46 | 2,274,600 | — | — |
| 2014-03-13 | $27.60 | $27.60 | 1,247,700 | — | — |
| 2014-03-12 | $27.93 | $27.93 | 1,180,400 | — | — |
| 2014-03-11 | $27.95 | $27.95 | 1,516,200 | — | — |
| 2014-03-10 | $28.39 | $28.39 | 1,516,400 | — | — |
| 2014-03-07 | $28.60 | $28.60 | 1,922,500 | — | — |
| 2014-03-06 | $28.81 | $28.81 | 1,111,800 | — | — |
| 2014-03-05 | $28.83 | $28.83 | 1,822,100 | — | — |
| 2014-03-04 | $28.46 | $28.46 | 1,619,900 | — | — |
| 2014-03-03 | $28.32 | $28.32 | 1,320,200 | — | — |
| 2014-02-28 | $28.70 | $28.70 | 1,260,100 | — | — |
| 2014-02-27 | $28.79 | $28.79 | 2,010,500 | — | — |
| 2014-02-26 | $28.28 | $28.28 | 4,509,300 | — | — |
| 2014-02-25 | $28.00 | $28.00 | 2,973,100 | — | — |
| 2014-02-24 | $28.50 | $28.50 | 1,153,000 | — | — |
| 2014-02-21 | $28.20 | $28.20 | 1,141,200 | — | — |
| 2014-02-20 | $28.33 | $28.33 | 1,069,900 | — | — |
| 2014-02-19 | $28.33 | $28.33 | 1,801,000 | — | — |
| 2014-02-18 | $28.13 | $28.13 | 2,169,300 | — | — |
| 2014-02-14 | $28.41 | $28.41 | 1,617,400 | — | — |
| 2014-02-13 | $28.79 | $28.79 | 1,447,600 | — | — |
| 2014-02-12 | $28.82 | $28.82 | 1,964,400 | — | — |
| 2014-02-11 | $29.33 | $29.33 | 1,661,900 | — | — |
| 2014-02-10 | $29.39 | $29.39 | 2,168,600 | — | — |
| 2014-02-07 | $29.61 | $29.61 | 2,279,700 | — | — |
| 2014-02-06 | $29.96 | $29.96 | 7,801,200 | — | — |
| 2014-02-05 | $27.95 | $27.95 | 3,251,900 | — | — |
| 2014-02-04 | $27.86 | $27.86 | 2,980,000 | — | — |
| 2014-02-03 | $27.55 | $27.55 | 2,880,700 | — | — |
| 2014-01-31 | $28.38 | $28.38 | 2,338,500 | — | — |
| 2014-01-30 | $28.11 | $28.11 | 1,631,100 | — | — |
| 2014-01-29 | $27.80 | $27.80 | 2,071,200 | — | — |
| 2014-01-28 | $28.14 | $28.14 | 1,444,100 | — | — |
| 2014-01-27 | $27.65 | $27.65 | 1,555,400 | — | — |
| 2014-01-24 | $27.67 | $27.67 | 1,648,800 | — | — |
| 2014-01-23 | $27.60 | $27.60 | 1,344,300 | — | — |
| 2014-01-22 | $27.73 | $27.73 | 1,460,300 | — | — |
| 2014-01-21 | $27.70 | $27.70 | 1,516,500 | — | — |
| 2014-01-17 | $27.99 | $27.99 | 3,219,400 | — | — |
| 2014-01-16 | $29.08 | $29.08 | 1,404,000 | — | — |
| 2014-01-15 | $29.25 | $29.25 | 1,845,700 | — | — |
| 2014-01-14 | $29.21 | $29.21 | 1,055,900 | — | — |
| 2014-01-13 | $28.79 | $28.79 | 1,228,400 | — | — |
| 2014-01-10 | $29.66 | $29.66 | 970,800 | — | — |
| 2014-01-09 | $29.28 | $29.28 | 3,750,200 | — | — |
| 2014-01-08 | $30.12 | $30.12 | 2,320,600 | — | — |
| 2014-01-07 | $30.39 | $30.39 | 1,170,600 | — | — |
| 2014-01-06 | $30.14 | $30.14 | 1,536,300 | — | — |
| 2014-01-03 | $30.67 | $30.67 | 1,704,300 | — | — |
| 2014-01-02 | $30.57 | $30.57 | 2,146,700 | — | — |