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
- 2002-04-02 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 | $30.37 | $45.57 | 440,900 | — | — |
| 2014-12-30 | $31.02 | $46.54 | 572,900 | — | — |
| 2014-12-29 | $30.99 | $46.50 | 235,400 | — | — |
| 2014-12-26 | $30.55 | $45.84 | 188,500 | — | — |
| 2014-12-24 | $30.25 | $45.38 | 217,800 | — | — |
| 2014-12-23 | $30.31 | $45.47 | 266,800 | — | — |
| 2014-12-22 | $30.29 | $45.44 | 565,900 | — | — |
| 2014-12-19 | $29.51 | $44.27 | 1,369,200 | — | — |
| 2014-12-18 | $28.90 | $43.36 | 476,700 | — | — |
| 2014-12-17 | $28.79 | $43.19 | 553,100 | — | — |
| 2014-12-16 | $28.24 | $42.37 | 1,138,300 | — | — |
| 2014-12-15 | $27.88 | $41.83 | 1,096,800 | — | — |
| 2014-12-12 | $28.80 | $43.21 | 1,043,400 | — | — |
| 2014-12-11 | $28.68 | $43.03 | 1,451,200 | — | — |
| 2014-12-10 | $28.38 | $42.58 | 1,788,200 | — | — |
| 2014-12-09 | $27.88 | $41.83 | 926,500 | — | — |
| 2014-12-08 | $27.74 | $41.62 | 866,900 | — | — |
| 2014-12-05 | $27.79 | $41.69 | 612,400 | — | — |
| 2014-12-04 | $28.17 | $42.26 | 490,200 | — | — |
| 2014-12-03 | $28.05 | $42.08 | 280,800 | — | — |
| 2014-12-02 | $28.04 | $42.07 | 861,400 | — | — |
| 2014-12-01 | $28.04 | $42.07 | 500,600 | — | — |
| 2014-11-28 | $28.31 | $42.47 | 180,000 | — | — |
| 2014-11-26 | $28.38 | $42.58 | 251,700 | — | — |
| 2014-11-25 | $28.18 | $42.28 | 363,800 | — | — |
| 2014-11-24 | $28.00 | $42.01 | 297,300 | — | — |
| 2014-11-21 | $27.94 | $41.92 | 424,700 | — | — |
| 2014-11-20 | $27.83 | $41.75 | 291,400 | — | — |
| 2014-11-19 | $27.36 | $41.05 | 270,300 | — | — |
| 2014-11-18 | $27.76 | $41.65 | 341,400 | — | — |
| 2014-11-17 | $27.37 | $41.06 | 329,800 | — | — |
| 2014-11-14 | $27.12 | $40.69 | 391,400 | — | — |
| 2014-11-13 | $27.65 | $41.48 | 302,200 | — | — |
| 2014-11-12 | $27.92 | $41.89 | 712,800 | — | — |
| 2014-11-11 | $28.06 | $41.51 | 672,200 | — | — |
| 2014-11-10 | $28.52 | $42.19 | 584,500 | — | — |
| 2014-11-07 | $28.27 | $41.82 | 314,000 | — | — |
| 2014-11-06 | $28.54 | $42.22 | 427,400 | — | — |
| 2014-11-05 | $28.44 | $42.08 | 840,100 | — | — |
| 2014-11-04 | $28.30 | $41.87 | 690,300 | — | — |
| 2014-11-03 | $28.75 | $42.53 | 988,900 | — | — |
| 2014-10-31 | $28.57 | $42.27 | 3,664,500 | — | — |
| 2014-10-30 | $28.04 | $41.48 | 735,900 | — | — |
| 2014-10-29 | $27.47 | $40.64 | 1,846,800 | — | — |
| 2014-10-28 | $27.30 | $40.39 | 568,500 | — | — |
| 2014-10-27 | $27.27 | $40.35 | 710,500 | — | — |
| 2014-10-24 | $26.98 | $39.92 | 479,800 | — | — |
| 2014-10-23 | $26.82 | $39.68 | 528,900 | — | — |
| 2014-10-22 | $26.49 | $39.19 | 339,700 | — | — |
| 2014-10-21 | $26.34 | $38.97 | 499,000 | — | — |
| 2014-10-20 | $26.06 | $38.56 | 469,900 | — | — |
| 2014-10-17 | $25.46 | $37.67 | 597,000 | — | — |
| 2014-10-16 | $25.63 | $37.92 | 729,400 | — | — |
| 2014-10-15 | $25.38 | $37.55 | 1,083,400 | — | — |
| 2014-10-14 | $24.92 | $36.87 | 995,800 | — | — |
| 2014-10-13 | $24.33 | $36.00 | 889,100 | — | — |
| 2014-10-10 | $24.36 | $36.04 | 870,800 | — | — |
| 2014-10-09 | $24.32 | $35.98 | 641,300 | — | — |
| 2014-10-08 | $24.51 | $36.26 | 845,800 | — | — |
| 2014-10-07 | $24.33 | $36.00 | 934,900 | — | — |
| 2014-10-06 | $24.67 | $36.50 | 789,500 | — | — |
| 2014-10-03 | $24.42 | $36.13 | 938,400 | — | — |
| 2014-10-02 | $24.55 | $36.32 | 744,700 | — | — |
| 2014-10-01 | $24.38 | $36.07 | 1,657,100 | — | — |
| 2014-09-30 | $24.32 | $35.98 | 5,390,700 | — | — |
| 2014-09-29 | $24.25 | $35.88 | 1,148,500 | — | — |
| 2014-09-26 | $25.59 | $37.86 | 477,600 | — | — |
| 2014-09-25 | $25.65 | $37.95 | 204,400 | — | — |
| 2014-09-24 | $25.65 | $37.95 | 257,100 | — | — |
| 2014-09-23 | $25.70 | $38.02 | 370,700 | — | — |
| 2014-09-22 | $26.00 | $38.47 | 350,500 | — | — |
| 2014-09-19 | $26.04 | $38.53 | 1,205,400 | — | — |
| 2014-09-18 | $26.00 | $38.47 | 372,600 | — | — |
| 2014-09-17 | $26.40 | $39.06 | 436,100 | — | — |
| 2014-09-16 | $26.59 | $39.34 | 288,300 | — | — |
| 2014-09-15 | $26.45 | $39.13 | 454,400 | — | — |
| 2014-09-12 | $26.90 | $39.80 | 564,200 | — | — |
| 2014-09-11 | $27.92 | $41.31 | 306,100 | — | — |
| 2014-09-10 | $27.81 | $41.14 | 258,000 | — | — |
| 2014-09-09 | $28.09 | $41.56 | 330,600 | — | — |
| 2014-09-08 | $28.50 | $42.17 | 382,900 | — | — |
| 2014-09-05 | $28.73 | $42.51 | 321,500 | — | — |
| 2014-09-04 | $28.54 | $42.22 | 363,500 | — | — |
| 2014-09-03 | $28.69 | $42.45 | 402,500 | — | — |
| 2014-09-02 | $28.67 | $42.42 | 317,700 | — | — |
| 2014-08-29 | $28.48 | $42.14 | 223,400 | — | — |
| 2014-08-28 | $28.33 | $41.91 | 272,800 | — | — |
| 2014-08-27 | $28.38 | $41.99 | 218,200 | — | — |
| 2014-08-26 | $28.29 | $41.85 | 260,300 | — | — |
| 2014-08-25 | $28.14 | $41.63 | 198,300 | — | — |
| 2014-08-22 | $27.99 | $41.41 | 162,900 | — | — |
| 2014-08-21 | $28.32 | $41.90 | 220,700 | — | — |
| 2014-08-20 | $28.29 | $41.85 | 381,700 | — | — |
| 2014-08-19 | $28.30 | $41.87 | 180,600 | — | — |
| 2014-08-18 | $28.16 | $41.66 | 376,100 | — | — |
| 2014-08-15 | $27.81 | $41.14 | 305,700 | — | — |
| 2014-08-14 | $27.66 | $40.92 | 196,800 | — | — |
| 2014-08-13 | $27.73 | $41.03 | 256,500 | — | — |
| 2014-08-12 | $27.56 | $40.21 | 369,700 | — | — |
| 2014-08-11 | $27.54 | $40.18 | 242,700 | — | — |
| 2014-08-08 | $27.45 | $40.05 | 158,000 | — | — |
| 2014-08-07 | $27.36 | $39.92 | 172,300 | — | — |
| 2014-08-06 | $27.45 | $40.05 | 250,500 | — | — |
| 2014-08-05 | $27.40 | $39.98 | 293,500 | — | — |
| 2014-08-04 | $27.79 | $40.55 | 382,300 | — | — |
| 2014-08-01 | $28.07 | $40.96 | 523,300 | — | — |
| 2014-07-31 | $27.70 | $40.42 | 352,800 | — | — |
| 2014-07-30 | $28.35 | $41.36 | 353,600 | — | — |
| 2014-07-29 | $28.27 | $41.25 | 169,000 | — | — |
| 2014-07-28 | $28.35 | $41.36 | 202,900 | — | — |
| 2014-07-25 | $28.15 | $41.07 | 206,600 | — | — |
| 2014-07-24 | $28.56 | $41.67 | 538,300 | — | — |
| 2014-07-23 | $28.55 | $41.66 | 216,200 | — | — |
| 2014-07-22 | $28.66 | $41.82 | 160,800 | — | — |
| 2014-07-21 | $28.42 | $41.47 | 247,900 | — | — |
| 2014-07-18 | $28.45 | $41.51 | 405,900 | — | — |
| 2014-07-17 | $28.25 | $41.22 | 362,800 | — | — |
| 2014-07-16 | $28.30 | $41.29 | 248,300 | — | — |
| 2014-07-15 | $28.44 | $41.50 | 213,400 | — | — |
| 2014-07-14 | $28.54 | $41.64 | 218,200 | — | — |
| 2014-07-11 | $28.64 | $41.79 | 226,900 | — | — |
| 2014-07-10 | $28.79 | $42.01 | 216,500 | — | — |
| 2014-07-09 | $28.71 | $41.89 | 203,200 | — | — |
| 2014-07-08 | $28.62 | $41.76 | 304,600 | — | — |
| 2014-07-07 | $28.45 | $41.51 | 363,600 | — | — |
| 2014-07-03 | $28.27 | $41.25 | 149,500 | — | — |
| 2014-07-02 | $28.41 | $41.45 | 235,900 | — | — |
| 2014-07-01 | $28.88 | $42.14 | 348,900 | — | — |
| 2014-06-30 | $28.71 | $41.89 | 321,600 | — | — |
| 2014-06-27 | $28.56 | $41.67 | 947,100 | — | — |
| 2014-06-26 | $28.27 | $41.25 | 219,100 | — | — |
| 2014-06-25 | $28.33 | $41.34 | 343,600 | — | — |
| 2014-06-24 | $28.25 | $41.22 | 448,300 | — | — |
| 2014-06-23 | $28.20 | $41.15 | 349,500 | — | — |
| 2014-06-20 | $28.54 | $41.64 | 1,149,200 | — | — |
| 2014-06-19 | $28.35 | $41.36 | 327,500 | — | — |
| 2014-06-18 | $28.10 | $41.00 | 187,800 | — | — |
| 2014-06-17 | $27.80 | $40.56 | 440,500 | — | — |
| 2014-06-16 | $28.00 | $40.85 | 267,500 | — | — |
| 2014-06-13 | $28.29 | $41.28 | 383,400 | — | — |
| 2014-06-12 | $28.39 | $41.42 | 253,100 | — | — |
| 2014-06-11 | $28.62 | $41.76 | 386,100 | — | — |
| 2014-06-10 | $28.90 | $42.17 | 216,300 | — | — |
| 2014-06-09 | $29.37 | $42.85 | 329,000 | — | — |
| 2014-06-06 | $29.67 | $43.29 | 435,400 | — | — |
| 2014-06-05 | $29.67 | $43.29 | 833,800 | — | — |
| 2014-06-04 | $29.31 | $42.77 | 259,800 | — | — |
| 2014-06-03 | $29.04 | $42.37 | 276,200 | — | — |
| 2014-06-02 | $28.88 | $42.14 | 424,600 | — | — |
| 2014-05-30 | $29.28 | $42.72 | 2,033,700 | — | — |
| 2014-05-29 | $28.93 | $42.21 | 330,900 | — | — |
| 2014-05-28 | $28.85 | $42.09 | 460,000 | — | — |
| 2014-05-27 | $29.01 | $42.33 | 416,400 | — | — |
| 2014-05-23 | $28.75 | $41.95 | 211,600 | — | — |
| 2014-05-22 | $28.49 | $41.57 | 332,200 | — | — |
| 2014-05-21 | $28.70 | $41.88 | 452,400 | — | — |
| 2014-05-20 | $28.81 | $42.04 | 548,400 | — | — |
| 2014-05-19 | $28.86 | $42.11 | 527,900 | — | — |
| 2014-05-16 | $28.81 | $42.04 | 479,500 | — | — |
| 2014-05-15 | $28.47 | $41.54 | 500,700 | — | — |
| 2014-05-14 | $28.41 | $41.45 | 339,200 | — | — |
| 2014-05-13 | $28.65 | $41.80 | 903,900 | — | — |
| 2014-05-12 | $28.58 | $41.15 | 781,800 | — | — |
| 2014-05-09 | $28.50 | $41.03 | 714,100 | — | — |
| 2014-05-08 | $28.55 | $41.10 | 802,000 | — | — |
| 2014-05-07 | $28.64 | $41.23 | 6,014,500 | — | — |
| 2014-05-06 | $29.61 | $42.63 | 373,000 | — | — |
| 2014-05-05 | $30.13 | $43.38 | 136,800 | — | — |
| 2014-05-02 | $30.41 | $43.78 | 187,300 | — | — |
| 2014-05-01 | $29.92 | $43.08 | 235,100 | — | — |
| 2014-04-30 | $29.97 | $43.15 | 324,900 | — | — |
| 2014-04-29 | $30.42 | $43.79 | 182,900 | — | — |
| 2014-04-28 | $30.68 | $44.17 | 288,300 | — | — |
| 2014-04-25 | $30.08 | $43.31 | 244,300 | — | — |
| 2014-04-24 | $30.54 | $43.97 | 185,600 | — | — |
| 2014-04-23 | $30.06 | $43.28 | 251,100 | — | — |
| 2014-04-22 | $29.89 | $43.03 | 191,500 | — | — |
| 2014-04-21 | $29.60 | $42.61 | 151,600 | — | — |
| 2014-04-17 | $29.46 | $42.41 | 443,700 | — | — |
| 2014-04-16 | $29.28 | $42.15 | 635,400 | — | — |
| 2014-04-15 | $29.65 | $42.69 | 725,000 | — | — |
| 2014-04-14 | $29.51 | $42.48 | 472,900 | — | — |
| 2014-04-11 | $29.76 | $42.84 | 417,900 | — | — |
| 2014-04-10 | $29.45 | $42.40 | 545,600 | — | — |
| 2014-04-09 | $30.24 | $43.54 | 615,800 | — | — |
| 2014-04-08 | $29.63 | $42.66 | 750,400 | — | — |
| 2014-04-07 | $29.27 | $42.14 | 511,800 | — | — |
| 2014-04-04 | $28.30 | $40.74 | 172,000 | — | — |
| 2014-04-03 | $28.32 | $40.77 | 274,000 | — | — |
| 2014-04-02 | $28.65 | $41.25 | 279,700 | — | — |
| 2014-04-01 | $28.28 | $40.71 | 516,700 | — | — |
| 2014-03-31 | $27.89 | $40.15 | 259,700 | — | — |
| 2014-03-28 | $27.50 | $39.59 | 344,300 | — | — |
| 2014-03-27 | $27.37 | $39.40 | 191,000 | — | — |
| 2014-03-26 | $26.85 | $38.66 | 312,300 | — | — |
| 2014-03-25 | $26.88 | $38.70 | 190,500 | — | — |
| 2014-03-24 | $26.77 | $38.54 | 133,700 | — | — |
| 2014-03-21 | $26.97 | $38.83 | 444,900 | — | — |
| 2014-03-20 | $26.80 | $38.58 | 116,100 | — | — |
| 2014-03-19 | $26.93 | $38.77 | 193,300 | — | — |
| 2014-03-18 | $27.69 | $39.86 | 111,700 | — | — |
| 2014-03-17 | $27.45 | $39.52 | 134,000 | — | — |
| 2014-03-14 | $27.53 | $39.63 | 246,200 | — | — |
| 2014-03-13 | $27.30 | $39.30 | 219,500 | — | — |
| 2014-03-12 | $27.15 | $39.09 | 212,200 | — | — |
| 2014-03-11 | $27.48 | $39.56 | 173,500 | — | — |
| 2014-03-10 | $27.02 | $38.90 | 218,000 | — | — |
| 2014-03-07 | $27.30 | $39.30 | 267,900 | — | — |
| 2014-03-06 | $27.84 | $40.08 | 170,000 | — | — |
| 2014-03-05 | $27.79 | $40.01 | 211,300 | — | — |
| 2014-03-04 | $28.11 | $40.47 | 391,600 | — | — |
| 2014-03-03 | $27.90 | $40.17 | 241,700 | — | — |
| 2014-02-28 | $28.47 | $40.99 | 431,800 | — | — |
| 2014-02-27 | $28.25 | $40.67 | 275,400 | — | — |
| 2014-02-26 | $28.19 | $40.58 | 149,200 | — | — |
| 2014-02-25 | $28.02 | $40.34 | 227,700 | — | — |
| 2014-02-24 | $27.96 | $40.25 | 259,300 | — | — |
| 2014-02-21 | $27.83 | $40.07 | 205,200 | — | — |
| 2014-02-20 | $27.78 | $39.99 | 191,400 | — | — |
| 2014-02-19 | $27.58 | $39.71 | 188,700 | — | — |
| 2014-02-18 | $27.58 | $39.71 | 181,200 | — | — |
| 2014-02-14 | $27.33 | $39.35 | 115,000 | — | — |
| 2014-02-13 | $27.38 | $39.42 | 191,400 | — | — |
| 2014-02-12 | $27.06 | $38.96 | 284,100 | — | — |
| 2014-02-11 | $27.27 | $38.74 | 270,300 | — | — |
| 2014-02-10 | $27.53 | $39.11 | 212,400 | — | — |
| 2014-02-07 | $27.39 | $38.91 | 244,600 | — | — |
| 2014-02-06 | $27.36 | $38.87 | 267,900 | — | — |
| 2014-02-05 | $27.62 | $39.24 | 230,100 | — | — |
| 2014-02-04 | $28.06 | $39.86 | 344,700 | — | — |
| 2014-02-03 | $28.23 | $40.11 | 317,600 | — | — |
| 2014-01-31 | $28.93 | $41.10 | 327,500 | — | — |
| 2014-01-30 | $28.90 | $41.06 | 261,700 | — | — |
| 2014-01-29 | $28.52 | $40.52 | 208,900 | — | — |
| 2014-01-28 | $28.81 | $40.93 | 277,400 | — | — |
| 2014-01-27 | $28.28 | $40.18 | 199,900 | — | — |
| 2014-01-24 | $28.47 | $40.45 | 430,500 | — | — |
| 2014-01-23 | $28.06 | $39.86 | 192,200 | — | — |
| 2014-01-22 | $27.97 | $39.74 | 169,300 | — | — |
| 2014-01-21 | $27.55 | $39.14 | 190,600 | — | — |
| 2014-01-17 | $27.29 | $38.77 | 149,900 | — | — |
| 2014-01-16 | $27.27 | $38.74 | 170,400 | — | — |
| 2014-01-15 | $26.79 | $38.06 | 141,800 | — | — |
| 2014-01-14 | $26.90 | $38.22 | 156,300 | — | — |
| 2014-01-13 | $27.04 | $38.41 | 294,700 | — | — |
| 2014-01-10 | $27.05 | $38.43 | 264,700 | — | — |
| 2014-01-09 | $26.27 | $37.32 | 183,800 | — | — |
| 2014-01-08 | $26.16 | $37.16 | 204,400 | — | — |
| 2014-01-07 | $26.22 | $37.25 | 281,500 | — | — |
| 2014-01-06 | $25.98 | $36.91 | 171,800 | — | — |
| 2014-01-03 | $25.97 | $36.89 | 299,300 | — | — |
| 2014-01-02 | $25.88 | $36.77 | 300,000 | — | — |