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
- 2005-08-05 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 | $27.42 | $28.61 | 9,600 | — | — |
| 2014-12-30 | $27.54 | $28.73 | 20,300 | — | — |
| 2014-12-29 | $27.42 | $28.61 | 11,500 | — | — |
| 2014-12-26 | $27.42 | $28.52 | 9,700 | — | — |
| 2014-12-24 | $27.65 | $28.76 | 9,200 | — | — |
| 2014-12-23 | $27.42 | $28.52 | 23,900 | — | — |
| 2014-12-22 | $27.03 | $28.12 | 18,100 | — | — |
| 2014-12-19 | $27.23 | $28.32 | 31,400 | — | — |
| 2014-12-18 | $27.27 | $28.37 | 27,200 | — | — |
| 2014-12-17 | $26.86 | $27.94 | 39,500 | — | — |
| 2014-12-16 | $25.61 | $26.64 | 35,800 | — | — |
| 2014-12-15 | $25.34 | $26.36 | 15,400 | — | — |
| 2014-12-12 | $25.70 | $26.73 | 26,900 | — | — |
| 2014-12-11 | $25.72 | $26.75 | 26,000 | — | — |
| 2014-12-10 | $25.63 | $26.66 | 39,800 | — | — |
| 2014-12-09 | $26.46 | $27.52 | 21,400 | — | — |
| 2014-12-08 | $26.31 | $27.37 | 31,700 | — | — |
| 2014-12-05 | $27.27 | $28.37 | 84,100 | — | — |
| 2014-12-04 | $27.30 | $28.40 | 48,300 | — | — |
| 2014-12-03 | $28.06 | $29.19 | 120,000 | — | — |
| 2014-12-02 | $27.29 | $28.39 | 43,000 | — | — |
| 2014-12-01 | $28.26 | $29.40 | 55,200 | — | — |
| 2014-11-28 | $29.09 | $30.26 | 18,500 | — | — |
| 2014-11-26 | $30.15 | $31.36 | 15,400 | — | — |
| 2014-11-25 | $30.28 | $31.50 | 34,600 | — | — |
| 2014-11-24 | $30.09 | $31.30 | 94,700 | — | — |
| 2014-11-21 | $30.87 | $32.11 | 49,600 | — | — |
| 2014-11-20 | $30.94 | $32.18 | 12,900 | — | — |
| 2014-11-19 | $31.04 | $32.29 | 15,400 | — | — |
| 2014-11-18 | $31.24 | $32.50 | 36,300 | — | — |
| 2014-11-17 | $31.18 | $32.43 | 26,900 | — | — |
| 2014-11-14 | $30.81 | $32.05 | 35,200 | — | — |
| 2014-11-13 | $30.50 | $31.72 | 20,000 | — | — |
| 2014-11-12 | $30.42 | $31.64 | 12,600 | — | — |
| 2014-11-11 | $30.26 | $31.48 | 15,400 | — | — |
| 2014-11-10 | $30.33 | $31.54 | 21,800 | — | — |
| 2014-11-07 | $30.75 | $31.98 | 56,800 | — | — |
| 2014-11-06 | $30.54 | $31.76 | 29,800 | — | — |
| 2014-11-05 | $31.14 | $32.39 | 19,600 | — | — |
| 2014-11-04 | $31.03 | $32.27 | 16,400 | — | — |
| 2014-11-03 | $31.43 | $32.69 | 15,600 | — | — |
| 2014-10-31 | $31.73 | $33.01 | 28,600 | — | — |
| 2014-10-30 | $32.01 | $33.29 | 14,200 | — | — |
| 2014-10-29 | $31.95 | $33.23 | 21,600 | — | — |
| 2014-10-28 | $32.32 | $33.62 | 20,200 | — | — |
| 2014-10-27 | $31.95 | $33.23 | 24,800 | — | — |
| 2014-10-24 | $31.87 | $33.15 | 12,000 | — | — |
| 2014-10-23 | $31.60 | $32.87 | 18,200 | — | — |
| 2014-10-22 | $31.11 | $32.36 | 26,600 | — | — |
| 2014-10-21 | $32.01 | $33.30 | 17,000 | — | — |
| 2014-10-20 | $31.66 | $32.93 | 23,400 | — | — |
| 2014-10-17 | $31.28 | $32.53 | 40,800 | — | — |
| 2014-10-16 | $30.98 | $32.22 | 29,400 | — | — |
| 2014-10-15 | $30.17 | $31.39 | 21,600 | — | — |
| 2014-10-14 | $29.65 | $30.84 | 25,000 | — | — |
| 2014-10-13 | $30.18 | $31.39 | 22,800 | — | — |
| 2014-10-10 | $30.38 | $31.60 | 46,600 | — | — |
| 2014-10-09 | $31.37 | $32.63 | 19,800 | — | — |
| 2014-10-08 | $32.42 | $33.72 | 21,200 | — | — |
| 2014-10-07 | $32.02 | $33.31 | 20,200 | — | — |
| 2014-10-06 | $32.63 | $33.94 | 27,200 | — | — |
| 2014-10-03 | $32.22 | $33.51 | 14,200 | — | — |
| 2014-10-02 | $32.29 | $33.58 | 28,600 | — | — |
| 2014-10-01 | $32.46 | $33.77 | 59,000 | — | — |
| 2014-09-30 | $32.62 | $33.93 | 26,200 | — | — |
| 2014-09-29 | $32.26 | $33.56 | 20,800 | — | — |
| 2014-09-26 | $32.37 | $33.67 | 16,000 | — | — |
| 2014-09-25 | $32.22 | $33.52 | 18,600 | — | — |
| 2014-09-24 | $33.58 | $34.93 | 31,800 | — | — |
| 2014-09-23 | $31.98 | $33.18 | 13,400 | — | — |
| 2014-09-22 | $32.10 | $33.30 | 24,400 | — | — |
| 2014-09-19 | $32.90 | $34.14 | 10,400 | — | — |
| 2014-09-18 | $33.44 | $34.69 | 19,200 | — | — |
| 2014-09-17 | $33.12 | $34.36 | 15,200 | — | — |
| 2014-09-16 | $33.22 | $34.46 | 21,200 | — | — |
| 2014-09-15 | $33.36 | $34.61 | 23,600 | — | — |
| 2014-09-12 | $33.80 | $35.07 | 18,200 | — | — |
| 2014-09-11 | $34.19 | $35.47 | 18,000 | — | — |
| 2014-09-10 | $34.71 | $36.01 | 14,200 | — | — |
| 2014-09-09 | $34.43 | $35.72 | 7,800 | — | — |
| 2014-09-08 | $34.20 | $35.48 | 13,000 | — | — |
| 2014-09-05 | $34.54 | $35.83 | 23,400 | — | — |
| 2014-09-04 | $34.14 | $35.42 | 16,600 | — | — |
| 2014-09-03 | $34.10 | $35.38 | 24,800 | — | — |
| 2014-09-02 | $34.04 | $35.32 | 27,800 | — | — |
| 2014-08-29 | $34.04 | $35.31 | 15,600 | — | — |
| 2014-08-28 | $34.08 | $35.36 | 35,400 | — | — |
| 2014-08-27 | $33.79 | $35.05 | 23,800 | — | — |
| 2014-08-26 | $32.96 | $34.19 | 22,600 | — | — |
| 2014-08-25 | $32.98 | $34.22 | 27,000 | — | — |
| 2014-08-22 | $32.88 | $34.11 | 11,800 | — | — |
| 2014-08-21 | $32.58 | $33.80 | 12,000 | — | — |
| 2014-08-20 | $32.56 | $33.78 | 8,200 | — | — |
| 2014-08-19 | $32.58 | $33.80 | 12,200 | — | — |
| 2014-08-18 | $32.31 | $33.52 | 24,000 | — | — |
| 2014-08-15 | $32.28 | $33.49 | 11,200 | — | — |
| 2014-08-14 | $32.35 | $33.56 | 12,200 | — | — |
| 2014-08-13 | $32.29 | $33.51 | 12,200 | — | — |
| 2014-08-12 | $32.15 | $33.36 | 27,400 | — | — |
| 2014-08-11 | $32.25 | $33.46 | 21,200 | — | — |
| 2014-08-08 | $31.99 | $33.18 | 97,400 | — | — |
| 2014-08-07 | $32.11 | $33.31 | 41,000 | — | — |
| 2014-08-06 | $31.64 | $32.83 | 18,200 | — | — |
| 2014-08-05 | $31.23 | $32.40 | 26,800 | — | — |
| 2014-08-04 | $31.59 | $32.78 | 15,000 | — | — |
| 2014-08-01 | $31.40 | $32.57 | 12,200 | — | — |
| 2014-07-31 | $31.72 | $32.90 | 8,400 | — | — |
| 2014-07-30 | $32.31 | $33.53 | 14,600 | — | — |
| 2014-07-29 | $32.26 | $33.47 | 12,000 | — | — |
| 2014-07-28 | $32.19 | $33.39 | 15,400 | — | — |
| 2014-07-25 | $32.32 | $33.53 | 11,600 | — | — |
| 2014-07-24 | $32.37 | $33.58 | 10,600 | — | — |
| 2014-07-23 | $32.31 | $33.52 | 14,800 | — | — |
| 2014-07-22 | $32.04 | $33.25 | 20,400 | — | — |
| 2014-07-21 | $31.68 | $32.87 | 21,200 | — | — |
| 2014-07-18 | $31.53 | $32.71 | 16,600 | — | — |
| 2014-07-17 | $31.42 | $32.59 | 14,600 | — | — |
| 2014-07-16 | $31.38 | $32.55 | 40,800 | — | — |
| 2014-07-15 | $30.62 | $31.76 | 7,200 | — | — |
| 2014-07-14 | $30.87 | $32.03 | 19,200 | — | — |
| 2014-07-11 | $30.51 | $31.65 | 13,000 | — | — |
| 2014-07-10 | $30.96 | $32.12 | 10,400 | — | — |
| 2014-07-09 | $30.94 | $32.10 | 10,800 | — | — |
| 2014-07-08 | $30.57 | $31.71 | 11,000 | — | — |
| 2014-07-07 | $30.89 | $32.05 | 20,400 | — | — |
| 2014-07-03 | $31.60 | $32.78 | 19,000 | — | — |
| 2014-07-02 | $31.17 | $32.34 | 15,800 | — | — |
| 2014-07-01 | $31.18 | $32.35 | 7,000 | — | — |
| 2014-06-30 | $31.00 | $32.16 | 25,000 | — | — |
| 2014-06-27 | $30.84 | $32.00 | 13,400 | — | — |
| 2014-06-26 | $30.71 | $31.86 | 105,800 | — | — |
| 2014-06-25 | $31.18 | $32.35 | 16,200 | — | — |
| 2014-06-24 | $31.14 | $32.21 | 76,400 | — | — |
| 2014-06-23 | $31.24 | $32.32 | 21,400 | — | — |
| 2014-06-20 | $31.30 | $32.38 | 17,400 | — | — |
| 2014-06-19 | $31.02 | $32.09 | 14,000 | — | — |
| 2014-06-18 | $31.22 | $32.30 | 15,600 | — | — |
| 2014-06-17 | $31.04 | $32.11 | 11,400 | — | — |
| 2014-06-16 | $31.09 | $32.17 | 8,200 | — | — |
| 2014-06-13 | $31.15 | $32.23 | 10,000 | — | — |
| 2014-06-12 | $30.89 | $31.96 | 18,000 | — | — |
| 2014-06-11 | $30.85 | $31.92 | 10,600 | — | — |
| 2014-06-10 | $31.10 | $32.18 | 31,200 | — | — |
| 2014-06-09 | $31.11 | $32.18 | 20,800 | — | — |
| 2014-06-06 | $30.65 | $31.71 | 28,000 | — | — |
| 2014-06-05 | $30.59 | $31.65 | 14,400 | — | — |
| 2014-06-04 | $30.83 | $31.89 | 28,400 | — | — |
| 2014-06-03 | $30.82 | $31.89 | 16,600 | — | — |
| 2014-06-02 | $30.47 | $31.53 | 24,200 | — | — |
| 2014-05-30 | $30.96 | $32.03 | 23,800 | — | — |
| 2014-05-29 | $31.12 | $32.20 | 17,800 | — | — |
| 2014-05-28 | $31.07 | $32.15 | 30,400 | — | — |
| 2014-05-27 | $30.53 | $31.58 | 32,200 | — | — |
| 2014-05-23 | $30.36 | $31.41 | 7,800 | — | — |
| 2014-05-22 | $30.29 | $31.34 | 9,600 | — | — |
| 2014-05-21 | $30.25 | $31.30 | 15,400 | — | — |
| 2014-05-20 | $30.09 | $31.13 | 12,400 | — | — |
| 2014-05-19 | $30.25 | $31.30 | 4,400 | — | — |
| 2014-05-16 | $30.18 | $31.23 | 19,200 | — | — |
| 2014-05-15 | $30.14 | $31.18 | 27,200 | — | — |
| 2014-05-14 | $29.90 | $30.94 | 12,800 | — | — |
| 2014-05-13 | $30.05 | $31.09 | 24,600 | — | — |
| 2014-05-12 | $29.84 | $30.88 | 16,400 | — | — |
| 2014-05-09 | $29.82 | $30.85 | 8,800 | — | — |
| 2014-05-08 | $29.98 | $31.01 | 10,800 | — | — |
| 2014-05-07 | $29.77 | $30.80 | 18,400 | — | — |
| 2014-05-06 | $29.67 | $30.69 | 14,400 | — | — |
| 2014-05-05 | $29.66 | $30.68 | 18,200 | — | — |
| 2014-05-02 | $29.45 | $30.47 | 10,200 | — | — |
| 2014-05-01 | $29.77 | $30.80 | 19,400 | — | — |
| 2014-04-30 | $29.66 | $30.68 | 23,600 | — | — |
| 2014-04-29 | $28.95 | $29.95 | 10,200 | — | — |
| 2014-04-28 | $29.08 | $30.09 | 26,200 | — | — |
| 2014-04-25 | $28.78 | $29.77 | 21,400 | — | — |
| 2014-04-24 | $29.40 | $30.41 | 13,400 | — | — |
| 2014-04-23 | $29.12 | $30.13 | 20,400 | — | — |
| 2014-04-22 | $29.54 | $30.56 | 15,800 | — | — |
| 2014-04-21 | $29.23 | $30.24 | 10,000 | — | — |
| 2014-04-17 | $29.39 | $30.40 | 11,400 | — | — |
| 2014-04-16 | $29.39 | $30.41 | 21,800 | — | — |
| 2014-04-15 | $29.50 | $30.52 | 23,600 | — | — |
| 2014-04-14 | $29.46 | $30.47 | 42,600 | — | — |
| 2014-04-11 | $29.35 | $30.37 | 45,400 | — | — |
| 2014-04-10 | $29.85 | $30.88 | 10,600 | — | — |
| 2014-04-09 | $30.79 | $31.85 | 18,800 | — | — |
| 2014-04-08 | $29.92 | $30.95 | 15,200 | — | — |
| 2014-04-07 | $30.17 | $31.22 | 28,800 | — | — |
| 2014-04-04 | $30.72 | $31.78 | 18,400 | — | — |
| 2014-04-03 | $30.22 | $31.27 | 10,600 | — | — |
| 2014-04-02 | $29.97 | $31.00 | 19,800 | — | — |
| 2014-04-01 | $30.38 | $31.43 | 26,400 | — | — |
| 2014-03-31 | $30.54 | $31.60 | 53,800 | — | — |
| 2014-03-28 | $30.06 | $31.10 | 14,400 | — | — |
| 2014-03-27 | $30.09 | $31.13 | 27,600 | — | — |
| 2014-03-26 | $30.38 | $31.43 | 12,800 | — | — |
| 2014-03-25 | $30.08 | $31.03 | 8,200 | — | — |
| 2014-03-24 | $29.85 | $30.80 | 13,600 | — | — |
| 2014-03-21 | $30.41 | $31.38 | 19,600 | — | — |
| 2014-03-20 | $30.67 | $31.65 | 24,600 | — | — |
| 2014-03-19 | $29.75 | $30.70 | 13,000 | — | — |
| 2014-03-18 | $30.50 | $31.46 | 11,400 | — | — |
| 2014-03-17 | $30.67 | $31.64 | 22,200 | — | — |
| 2014-03-14 | $30.08 | $31.04 | 24,800 | — | — |
| 2014-03-13 | $31.05 | $32.04 | 45,600 | — | — |
| 2014-03-12 | $30.31 | $31.27 | 19,600 | — | — |
| 2014-03-11 | $30.50 | $31.47 | 18,600 | — | — |
| 2014-03-10 | $30.05 | $31.00 | 28,000 | — | — |
| 2014-03-07 | $29.59 | $30.53 | 28,400 | — | — |
| 2014-03-06 | $29.70 | $30.64 | 17,800 | — | — |
| 2014-03-05 | $30.00 | $30.96 | 13,000 | — | — |
| 2014-03-04 | $29.78 | $30.73 | 45,400 | — | — |
| 2014-03-03 | $29.71 | $30.65 | 49,400 | — | — |
| 2014-02-28 | $30.67 | $31.64 | 40,800 | — | — |
| 2014-02-27 | $30.37 | $31.33 | 35,600 | — | — |
| 2014-02-26 | $29.48 | $30.42 | 21,800 | — | — |
| 2014-02-25 | $29.80 | $30.74 | 18,200 | — | — |
| 2014-02-24 | $29.82 | $30.77 | 16,600 | — | — |
| 2014-02-21 | $29.69 | $30.63 | 13,000 | — | — |
| 2014-02-20 | $29.82 | $30.77 | 23,400 | — | — |
| 2014-02-19 | $29.86 | $30.80 | 27,600 | — | — |
| 2014-02-18 | $30.46 | $31.42 | 25,000 | — | — |
| 2014-02-14 | $30.51 | $31.48 | 10,800 | — | — |
| 2014-02-13 | $30.01 | $30.97 | 19,000 | — | — |
| 2014-02-12 | $30.05 | $31.00 | 40,200 | — | — |
| 2014-02-11 | $29.95 | $30.90 | 20,400 | — | — |
| 2014-02-10 | $30.00 | $30.96 | 36,800 | — | — |
| 2014-02-07 | $30.48 | $31.45 | 17,600 | — | — |
| 2014-02-06 | $30.71 | $31.68 | 22,800 | — | — |
| 2014-02-05 | $30.24 | $31.20 | 18,000 | — | — |
| 2014-02-04 | $29.54 | $30.48 | 16,000 | — | — |
| 2014-02-03 | $30.30 | $31.26 | 48,400 | — | — |
| 2014-01-31 | $30.44 | $31.41 | 33,400 | — | — |
| 2014-01-30 | $30.24 | $31.20 | 16,400 | — | — |
| 2014-01-29 | $30.22 | $31.18 | 12,600 | — | — |
| 2014-01-28 | $30.31 | $31.27 | 17,200 | — | — |
| 2014-01-27 | $30.46 | $31.42 | 48,200 | — | — |
| 2014-01-24 | $30.64 | $31.61 | 17,200 | — | — |
| 2014-01-23 | $30.75 | $31.73 | 21,000 | — | — |
| 2014-01-22 | $31.09 | $32.08 | 40,200 | — | — |
| 2014-01-21 | $31.53 | $32.53 | 31,800 | — | — |
| 2014-01-17 | $31.20 | $32.19 | 20,400 | — | — |
| 2014-01-16 | $31.58 | $32.58 | 66,200 | — | — |
| 2014-01-15 | $31.22 | $32.21 | 99,000 | — | — |
| 2014-01-14 | $31.04 | $32.02 | 53,800 | — | — |
| 2014-01-13 | $31.42 | $32.42 | 62,200 | — | — |
| 2014-01-10 | $31.16 | $32.15 | 28,200 | — | — |
| 2014-01-09 | $30.29 | $31.25 | 47,800 | — | — |
| 2014-01-08 | $30.54 | $31.51 | 34,400 | — | — |
| 2014-01-07 | $30.45 | $31.42 | 52,400 | — | — |
| 2014-01-06 | $30.32 | $31.28 | 44,800 | — | — |
| 2014-01-03 | $29.98 | $30.93 | 74,600 | — | — |
| 2014-01-02 | $30.06 | $31.02 | 43,600 | — | — |