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
- 1998-06-03 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 | $27.03 | $27.03 | 15,700 | — | — |
| 2014-12-30 | $27.63 | $27.63 | 5,800 | — | — |
| 2014-12-29 | $27.69 | $27.69 | 6,600 | — | — |
| 2014-12-26 | $27.99 | $27.99 | 8,300 | — | — |
| 2014-12-24 | $27.33 | $27.33 | 2,800 | — | — |
| 2014-12-23 | $27.33 | $27.33 | 13,100 | — | — |
| 2014-12-22 | $26.57 | $26.57 | 24,500 | — | — |
| 2014-12-19 | $26.75 | $26.75 | 123,500 | — | — |
| 2014-12-18 | $26.07 | $26.07 | 22,700 | — | — |
| 2014-12-17 | $26.07 | $26.07 | 18,400 | — | — |
| 2014-12-16 | $25.41 | $25.41 | 15,300 | — | — |
| 2014-12-15 | $25.42 | $25.42 | 12,700 | — | — |
| 2014-12-12 | $25.93 | $25.93 | 24,800 | — | — |
| 2014-12-11 | $26.00 | $26.00 | 26,000 | — | — |
| 2014-12-10 | $26.04 | $26.04 | 18,900 | — | — |
| 2014-12-09 | $27.29 | $27.29 | 20,000 | — | — |
| 2014-12-08 | $26.01 | $26.01 | 11,000 | — | — |
| 2014-12-05 | $26.34 | $26.34 | 19,900 | — | — |
| 2014-12-04 | $25.76 | $25.76 | 24,400 | — | — |
| 2014-12-03 | $26.33 | $26.33 | 12,500 | — | — |
| 2014-12-02 | $26.61 | $26.61 | 11,800 | — | — |
| 2014-12-01 | $26.37 | $26.37 | 13,800 | — | — |
| 2014-11-28 | $27.05 | $27.05 | 7,000 | — | — |
| 2014-11-26 | $27.50 | $27.50 | 17,200 | — | — |
| 2014-11-25 | $26.87 | $26.87 | 29,600 | — | — |
| 2014-11-24 | $26.52 | $26.52 | 14,400 | — | — |
| 2014-11-21 | $26.79 | $26.79 | 16,400 | — | — |
| 2014-11-20 | $26.66 | $26.66 | 9,400 | — | — |
| 2014-11-19 | $26.52 | $26.52 | 10,600 | — | — |
| 2014-11-18 | $26.60 | $26.60 | 8,300 | — | — |
| 2014-11-17 | $26.65 | $26.65 | 18,400 | — | — |
| 2014-11-14 | $26.74 | $26.74 | 16,800 | — | — |
| 2014-11-13 | $27.13 | $27.13 | 16,800 | — | — |
| 2014-11-12 | $27.02 | $27.02 | 24,400 | — | — |
| 2014-11-11 | $27.11 | $27.11 | 12,400 | — | — |
| 2014-11-10 | $27.10 | $27.10 | 22,200 | — | — |
| 2014-11-07 | $26.81 | $26.81 | 14,400 | — | — |
| 2014-11-06 | $27.11 | $27.11 | 17,100 | — | — |
| 2014-11-05 | $26.83 | $26.83 | 18,100 | — | — |
| 2014-11-04 | $27.07 | $27.07 | 20,600 | — | — |
| 2014-11-03 | $26.85 | $26.85 | 26,300 | — | — |
| 2014-10-31 | $26.88 | $26.88 | 36,400 | — | — |
| 2014-10-30 | $26.63 | $26.63 | 24,600 | — | — |
| 2014-10-29 | $26.57 | $26.57 | 21,700 | — | — |
| 2014-10-28 | $27.31 | $27.31 | 25,100 | — | — |
| 2014-10-27 | $26.19 | $26.19 | 33,300 | — | — |
| 2014-10-24 | $27.39 | $27.39 | 20,000 | — | — |
| 2014-10-23 | $28.32 | $28.32 | 16,100 | — | — |
| 2014-10-22 | $28.15 | $28.15 | 18,900 | — | — |
| 2014-10-21 | $28.75 | $28.75 | 18,800 | — | — |
| 2014-10-20 | $28.80 | $28.80 | 24,800 | — | — |
| 2014-10-17 | $28.38 | $28.38 | 27,300 | — | — |
| 2014-10-16 | $28.98 | $28.98 | 19,000 | — | — |
| 2014-10-15 | $28.84 | $28.84 | 18,800 | — | — |
| 2014-10-14 | $28.95 | $28.95 | 19,200 | — | — |
| 2014-10-13 | $28.12 | $28.12 | 20,300 | — | — |
| 2014-10-10 | $28.14 | $28.14 | 25,700 | — | — |
| 2014-10-09 | $28.13 | $28.13 | 21,500 | — | — |
| 2014-10-08 | $28.32 | $28.32 | 23,400 | — | — |
| 2014-10-07 | $28.09 | $28.09 | 44,500 | — | — |
| 2014-10-06 | $28.15 | $28.15 | 15,000 | — | — |
| 2014-10-03 | $28.61 | $28.61 | 27,400 | — | — |
| 2014-10-02 | $29.36 | $29.36 | 9,000 | — | — |
| 2014-10-01 | $28.90 | $28.90 | 27,700 | — | — |
| 2014-09-30 | $28.60 | $28.60 | 35,000 | — | — |
| 2014-09-29 | $28.93 | $28.93 | 14,800 | — | — |
| 2014-09-26 | $29.12 | $29.12 | 7,900 | — | — |
| 2014-09-25 | $28.96 | $28.96 | 14,800 | — | — |
| 2014-09-24 | $29.85 | $29.85 | 35,700 | — | — |
| 2014-09-23 | $29.70 | $29.70 | 16,200 | — | — |
| 2014-09-22 | $29.67 | $29.67 | 10,400 | — | — |
| 2014-09-19 | $29.81 | $29.81 | 28,600 | — | — |
| 2014-09-18 | $29.97 | $29.97 | 32,300 | — | — |
| 2014-09-17 | $29.87 | $29.87 | 13,200 | — | — |
| 2014-09-16 | $29.95 | $29.95 | 7,900 | — | — |
| 2014-09-15 | $29.92 | $29.92 | 10,600 | — | — |
| 2014-09-12 | $29.90 | $29.90 | 10,300 | — | — |
| 2014-09-11 | $30.18 | $30.18 | 15,600 | — | — |
| 2014-09-10 | $30.17 | $30.17 | 4,400 | — | — |
| 2014-09-09 | $29.91 | $29.91 | 12,500 | — | — |
| 2014-09-08 | $30.11 | $30.11 | 12,200 | — | — |
| 2014-09-05 | $30.24 | $30.24 | 7,300 | — | — |
| 2014-09-04 | $30.49 | $30.49 | 11,700 | — | — |
| 2014-09-03 | $30.52 | $30.52 | 17,000 | — | — |
| 2014-09-02 | $30.67 | $30.67 | 14,400 | — | — |
| 2014-08-29 | $30.17 | $30.17 | 7,600 | — | — |
| 2014-08-28 | $30.03 | $30.03 | 8,800 | — | — |
| 2014-08-27 | $30.46 | $30.46 | 4,300 | — | — |
| 2014-08-26 | $30.46 | $30.46 | 19,600 | — | — |
| 2014-08-25 | $30.04 | $30.04 | 12,300 | — | — |
| 2014-08-22 | $30.28 | $30.28 | 5,900 | — | — |
| 2014-08-21 | $30.29 | $30.29 | 8,600 | — | — |
| 2014-08-20 | $30.23 | $30.23 | 8,800 | — | — |
| 2014-08-19 | $30.47 | $30.47 | 6,300 | — | — |
| 2014-08-18 | $30.17 | $30.17 | 10,800 | — | — |
| 2014-08-15 | $29.90 | $29.90 | 18,600 | — | — |
| 2014-08-14 | $30.04 | $30.04 | 2,900 | — | — |
| 2014-08-13 | $30.08 | $30.08 | 13,300 | — | — |
| 2014-08-12 | $29.68 | $29.68 | 8,400 | — | — |
| 2014-08-11 | $29.93 | $29.93 | 16,600 | — | — |
| 2014-08-08 | $29.53 | $29.53 | 13,400 | — | — |
| 2014-08-07 | $29.72 | $29.72 | 26,600 | — | — |
| 2014-08-06 | $30.00 | $30.00 | 45,300 | — | — |
| 2014-08-05 | $28.48 | $28.48 | 22,700 | — | — |
| 2014-08-04 | $28.56 | $28.56 | 14,000 | — | — |
| 2014-08-01 | $28.64 | $28.64 | 14,900 | — | — |
| 2014-07-31 | $28.62 | $28.62 | 24,000 | — | — |
| 2014-07-30 | $29.32 | $29.32 | 7,300 | — | — |
| 2014-07-29 | $29.42 | $29.42 | 13,000 | — | — |
| 2014-07-28 | $29.49 | $29.49 | 13,000 | — | — |
| 2014-07-25 | $29.44 | $29.44 | 16,400 | — | — |
| 2014-07-24 | $29.68 | $29.68 | 12,300 | — | — |
| 2014-07-23 | $30.31 | $30.31 | 14,400 | — | — |
| 2014-07-22 | $30.74 | $30.74 | 9,600 | — | — |
| 2014-07-21 | $29.92 | $29.92 | 8,900 | — | — |
| 2014-07-18 | $30.11 | $30.11 | 32,300 | — | — |
| 2014-07-17 | $29.45 | $29.45 | 17,400 | — | — |
| 2014-07-16 | $30.13 | $30.13 | 20,400 | — | — |
| 2014-07-15 | $30.20 | $30.20 | 12,800 | — | — |
| 2014-07-14 | $30.70 | $30.70 | 9,300 | — | — |
| 2014-07-11 | $30.36 | $30.36 | 5,400 | — | — |
| 2014-07-10 | $30.77 | $30.77 | 8,600 | — | — |
| 2014-07-09 | $30.88 | $30.88 | 17,900 | — | — |
| 2014-07-08 | $30.07 | $30.07 | 35,700 | — | — |
| 2014-07-07 | $30.98 | $30.98 | 32,100 | — | — |
| 2014-07-03 | $31.26 | $31.26 | 8,900 | — | — |
| 2014-07-02 | $31.33 | $31.33 | 12,300 | — | — |
| 2014-07-01 | $31.32 | $31.32 | 27,800 | — | — |
| 2014-06-30 | $30.60 | $30.60 | 15,100 | — | — |
| 2014-06-27 | $30.47 | $30.47 | 57,500 | — | — |
| 2014-06-26 | $30.31 | $30.31 | 23,000 | — | — |
| 2014-06-25 | $30.00 | $30.00 | 31,100 | — | — |
| 2014-06-24 | $29.85 | $29.85 | 19,200 | — | — |
| 2014-06-23 | $29.89 | $29.89 | 12,300 | — | — |
| 2014-06-20 | $30.40 | $30.40 | 46,800 | — | — |
| 2014-06-19 | $31.06 | $31.06 | 8,200 | — | — |
| 2014-06-18 | $31.21 | $31.21 | 10,100 | — | — |
| 2014-06-17 | $31.00 | $31.00 | 23,400 | — | — |
| 2014-06-16 | $29.96 | $29.96 | 15,100 | — | — |
| 2014-06-13 | $30.48 | $30.48 | 12,600 | — | — |
| 2014-06-12 | $30.26 | $30.26 | 18,200 | — | — |
| 2014-06-11 | $31.10 | $31.10 | 10,800 | — | — |
| 2014-06-10 | $32.40 | $32.40 | 13,700 | — | — |
| 2014-06-09 | $32.53 | $32.53 | 31,800 | — | — |
| 2014-06-06 | $32.21 | $32.21 | 16,000 | — | — |
| 2014-06-05 | $31.98 | $31.98 | 22,900 | — | — |
| 2014-06-04 | $30.97 | $30.97 | 24,700 | — | — |
| 2014-06-03 | $30.33 | $30.33 | 37,100 | — | — |
| 2014-06-02 | $29.61 | $29.61 | 16,000 | — | — |
| 2014-05-30 | $30.52 | $30.52 | 28,500 | — | — |
| 2014-05-29 | $30.39 | $30.39 | 16,400 | — | — |
| 2014-05-28 | $30.00 | $30.00 | 22,000 | — | — |
| 2014-05-27 | $30.27 | $30.27 | 22,100 | — | — |
| 2014-05-23 | $30.40 | $30.40 | 21,400 | — | — |
| 2014-05-22 | $28.85 | $28.85 | 17,800 | — | — |
| 2014-05-21 | $28.51 | $28.51 | 17,200 | — | — |
| 2014-05-20 | $28.50 | $28.50 | 44,700 | — | — |
| 2014-05-19 | $28.47 | $28.47 | 19,600 | — | — |
| 2014-05-16 | $28.34 | $28.34 | 16,000 | — | — |
| 2014-05-15 | $27.93 | $27.93 | 29,500 | — | — |
| 2014-05-14 | $28.31 | $28.31 | 20,200 | — | — |
| 2014-05-13 | $29.47 | $29.47 | 30,600 | — | — |
| 2014-05-12 | $29.04 | $29.04 | 15,700 | — | — |
| 2014-05-09 | $28.79 | $28.79 | 15,900 | — | — |
| 2014-05-08 | $28.34 | $28.34 | 17,000 | — | — |
| 2014-05-07 | $28.57 | $28.57 | 15,600 | — | — |
| 2014-05-06 | $28.33 | $28.33 | 30,100 | — | — |
| 2014-05-05 | $28.43 | $28.43 | 23,200 | — | — |
| 2014-05-02 | $28.60 | $28.60 | 18,100 | — | — |
| 2014-05-01 | $28.65 | $28.65 | 41,300 | — | — |
| 2014-04-30 | $28.40 | $28.40 | 22,700 | — | — |
| 2014-04-29 | $28.74 | $28.74 | 20,000 | — | — |
| 2014-04-28 | $28.53 | $28.53 | 12,900 | — | — |
| 2014-04-25 | $28.73 | $28.73 | 19,100 | — | — |
| 2014-04-24 | $29.04 | $29.04 | 9,600 | — | — |
| 2014-04-23 | $29.11 | $29.11 | 11,700 | — | — |
| 2014-04-22 | $29.46 | $29.46 | 13,000 | — | — |
| 2014-04-21 | $29.39 | $29.39 | 11,900 | — | — |
| 2014-04-17 | $29.71 | $29.71 | 20,300 | — | — |
| 2014-04-16 | $28.45 | $28.45 | 22,800 | — | — |
| 2014-04-15 | $28.69 | $28.69 | 21,300 | — | — |
| 2014-04-14 | $29.36 | $29.36 | 21,600 | — | — |
| 2014-04-11 | $29.31 | $29.31 | 19,400 | — | — |
| 2014-04-10 | $29.37 | $29.37 | 20,800 | — | — |
| 2014-04-09 | $30.74 | $30.74 | 15,700 | — | — |
| 2014-04-08 | $30.87 | $30.87 | 35,000 | — | — |
| 2014-04-07 | $30.70 | $30.70 | 52,300 | — | — |
| 2014-04-04 | $30.63 | $30.63 | 30,100 | — | — |
| 2014-04-03 | $31.65 | $31.65 | 6,000 | — | — |
| 2014-04-02 | $31.57 | $31.57 | 7,900 | — | — |
| 2014-04-01 | $31.86 | $31.86 | 18,900 | — | — |
| 2014-03-31 | $31.48 | $31.48 | 21,100 | — | — |
| 2014-03-28 | $30.25 | $30.25 | 13,700 | — | — |
| 2014-03-27 | $29.87 | $29.87 | 19,300 | — | — |
| 2014-03-26 | $30.06 | $30.06 | 21,700 | — | — |
| 2014-03-25 | $30.76 | $30.76 | 19,500 | — | — |
| 2014-03-24 | $30.86 | $30.86 | 14,700 | — | — |
| 2014-03-21 | $30.97 | $30.97 | 67,200 | — | — |
| 2014-03-20 | $30.74 | $30.74 | 12,700 | — | — |
| 2014-03-19 | $30.60 | $30.60 | 8,100 | — | — |
| 2014-03-18 | $31.63 | $31.63 | 11,500 | — | — |
| 2014-03-17 | $31.26 | $31.26 | 18,000 | — | — |
| 2014-03-14 | $31.29 | $31.29 | 6,100 | — | — |
| 2014-03-13 | $31.40 | $31.40 | 21,500 | — | — |
| 2014-03-12 | $31.86 | $31.86 | 24,900 | — | — |
| 2014-03-11 | $31.20 | $31.20 | 21,500 | — | — |
| 2014-03-10 | $31.60 | $31.60 | 19,000 | — | — |
| 2014-03-07 | $30.65 | $30.65 | 6,400 | — | — |
| 2014-03-06 | $30.55 | $30.55 | 17,600 | — | — |
| 2014-03-05 | $30.39 | $30.39 | 9,900 | — | — |
| 2014-03-04 | $30.52 | $30.52 | 46,500 | — | — |
| 2014-03-03 | $29.85 | $29.85 | 11,500 | — | — |
| 2014-02-28 | $30.28 | $30.28 | 31,100 | — | — |
| 2014-02-27 | $29.19 | $29.19 | 31,400 | — | — |
| 2014-02-26 | $29.68 | $29.68 | 16,500 | — | — |
| 2014-02-25 | $29.98 | $29.98 | 10,500 | — | — |
| 2014-02-24 | $30.16 | $30.16 | 14,000 | — | — |
| 2014-02-21 | $30.29 | $30.29 | 21,600 | — | — |
| 2014-02-20 | $30.39 | $30.39 | 8,900 | — | — |
| 2014-02-19 | $30.12 | $30.12 | 12,300 | — | — |
| 2014-02-18 | $30.16 | $30.16 | 8,600 | — | — |
| 2014-02-14 | $29.91 | $29.91 | 20,900 | — | — |
| 2014-02-13 | $29.99 | $29.99 | 10,600 | — | — |
| 2014-02-12 | $29.50 | $29.50 | 20,300 | — | — |
| 2014-02-11 | $29.43 | $29.43 | 45,000 | — | — |
| 2014-02-10 | $29.63 | $29.63 | 36,500 | — | — |
| 2014-02-07 | $29.10 | $29.10 | 32,000 | — | — |
| 2014-02-06 | $29.02 | $29.02 | 19,000 | — | — |
| 2014-02-05 | $29.12 | $29.12 | 23,000 | — | — |
| 2014-02-04 | $29.01 | $29.01 | 18,500 | — | — |
| 2014-02-03 | $29.05 | $29.05 | 39,000 | — | — |
| 2014-01-31 | $29.07 | $29.07 | 43,400 | — | — |
| 2014-01-30 | $30.01 | $30.01 | 20,500 | — | — |
| 2014-01-29 | $29.17 | $29.17 | 23,600 | — | — |
| 2014-01-28 | $29.36 | $29.36 | 23,800 | — | — |
| 2014-01-27 | $29.21 | $29.21 | 16,000 | — | — |
| 2014-01-24 | $29.52 | $29.52 | 11,100 | — | — |
| 2014-01-23 | $30.04 | $30.04 | 14,700 | — | — |
| 2014-01-22 | $29.99 | $29.99 | 8,400 | — | — |
| 2014-01-21 | $29.94 | $29.94 | 13,400 | — | — |
| 2014-01-17 | $29.71 | $29.71 | 13,900 | — | — |
| 2014-01-16 | $29.77 | $29.77 | 8,100 | — | — |
| 2014-01-15 | $30.13 | $30.13 | 15,900 | — | — |
| 2014-01-14 | $29.95 | $29.95 | 18,400 | — | — |
| 2014-01-13 | $29.44 | $29.44 | 14,100 | — | — |
| 2014-01-10 | $29.85 | $29.85 | 10,200 | — | — |
| 2014-01-09 | $29.73 | $29.73 | 19,200 | — | — |
| 2014-01-08 | $30.11 | $30.11 | 42,300 | — | — |
| 2014-01-07 | $30.47 | $30.47 | 11,200 | — | — |
| 2014-01-06 | $31.02 | $31.02 | 9,800 | — | — |
| 2014-01-03 | $31.18 | $31.18 | 15,100 | — | — |
| 2014-01-02 | $31.38 | $31.38 | 24,500 | — | — |