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
- 2004-10-05 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 | $33.76 | $36.74 | 499,700 | — | — |
| 2014-12-30 | $33.78 | $36.76 | 224,300 | — | — |
| 2014-12-29 | $33.85 | $36.83 | 357,400 | — | — |
| 2014-12-26 | $33.77 | $36.75 | 175,000 | — | — |
| 2014-12-24 | $33.40 | $36.34 | 219,200 | — | — |
| 2014-12-23 | $33.52 | $36.48 | 519,300 | — | — |
| 2014-12-22 | $33.22 | $36.15 | 398,600 | — | — |
| 2014-12-19 | $32.63 | $35.51 | 818,900 | — | — |
| 2014-12-18 | $32.72 | $35.60 | 576,600 | — | — |
| 2014-12-17 | $32.78 | $35.67 | 651,000 | — | — |
| 2014-12-16 | $32.22 | $35.06 | 790,400 | — | — |
| 2014-12-15 | $32.85 | $35.75 | 828,600 | — | — |
| 2014-12-12 | $32.46 | $35.16 | 529,900 | — | — |
| 2014-12-11 | $32.23 | $34.91 | 523,200 | — | — |
| 2014-12-10 | $31.76 | $34.40 | 321,800 | — | — |
| 2014-12-09 | $32.21 | $34.89 | 590,400 | — | — |
| 2014-12-08 | $32.41 | $35.10 | 424,600 | — | — |
| 2014-12-05 | $32.39 | $35.08 | 528,400 | — | — |
| 2014-12-04 | $32.34 | $35.03 | 492,100 | — | — |
| 2014-12-03 | $32.21 | $34.89 | 624,500 | — | — |
| 2014-12-02 | $32.75 | $35.47 | 421,100 | — | — |
| 2014-12-01 | $32.74 | $35.46 | 796,000 | — | — |
| 2014-11-28 | $33.06 | $35.81 | 623,100 | — | — |
| 2014-11-26 | $31.70 | $34.34 | 379,100 | — | — |
| 2014-11-25 | $31.95 | $34.61 | 325,500 | — | — |
| 2014-11-24 | $31.79 | $34.43 | 455,300 | — | — |
| 2014-11-21 | $31.36 | $33.97 | 1,020,000 | — | — |
| 2014-11-20 | $31.30 | $33.90 | 825,600 | — | — |
| 2014-11-19 | $31.34 | $33.95 | 483,400 | — | — |
| 2014-11-18 | $31.55 | $34.17 | 352,400 | — | — |
| 2014-11-17 | $31.65 | $34.28 | 292,400 | — | — |
| 2014-11-14 | $31.86 | $34.51 | 549,100 | — | — |
| 2014-11-13 | $32.43 | $35.13 | 358,200 | — | — |
| 2014-11-12 | $32.35 | $35.04 | 630,000 | — | — |
| 2014-11-11 | $32.33 | $35.02 | 612,200 | — | — |
| 2014-11-10 | $32.11 | $34.78 | 657,400 | — | — |
| 2014-11-07 | $31.79 | $34.43 | 592,800 | — | — |
| 2014-11-06 | $31.98 | $34.64 | 887,200 | — | — |
| 2014-11-05 | $31.30 | $33.90 | 1,842,500 | — | — |
| 2014-11-04 | $30.96 | $33.53 | 2,186,600 | — | — |
| 2014-11-03 | $29.28 | $31.71 | 1,107,400 | — | — |
| 2014-10-31 | $28.87 | $31.27 | 730,900 | — | — |
| 2014-10-30 | $28.63 | $31.01 | 586,600 | — | — |
| 2014-10-29 | $28.47 | $30.84 | 536,700 | — | — |
| 2014-10-28 | $28.87 | $31.27 | 1,083,800 | — | — |
| 2014-10-27 | $27.70 | $30.00 | 438,400 | — | — |
| 2014-10-24 | $27.54 | $29.83 | 474,000 | — | — |
| 2014-10-23 | $26.88 | $29.11 | 757,300 | — | — |
| 2014-10-22 | $27.34 | $29.61 | 433,400 | — | — |
| 2014-10-21 | $27.36 | $29.63 | 1,024,800 | — | — |
| 2014-10-20 | $27.89 | $30.21 | 575,300 | — | — |
| 2014-10-17 | $27.60 | $29.89 | 567,400 | — | — |
| 2014-10-16 | $27.79 | $30.10 | 668,200 | — | — |
| 2014-10-15 | $27.93 | $30.25 | 1,123,800 | — | — |
| 2014-10-14 | $27.89 | $30.21 | 906,200 | — | — |
| 2014-10-13 | $27.33 | $29.60 | 560,100 | — | — |
| 2014-10-10 | $27.65 | $29.95 | 902,400 | — | — |
| 2014-10-09 | $28.01 | $30.34 | 625,400 | — | — |
| 2014-10-08 | $28.32 | $30.67 | 468,300 | — | — |
| 2014-10-07 | $27.58 | $29.87 | 854,700 | — | — |
| 2014-10-06 | $28.15 | $30.49 | 525,200 | — | — |
| 2014-10-03 | $28.31 | $30.66 | 676,300 | — | — |
| 2014-10-02 | $27.88 | $30.20 | 585,200 | — | — |
| 2014-10-01 | $27.42 | $29.70 | 1,310,500 | — | — |
| 2014-09-30 | $27.84 | $30.15 | 963,800 | — | — |
| 2014-09-29 | $27.86 | $30.18 | 790,400 | — | — |
| 2014-09-26 | $27.52 | $29.81 | 660,400 | — | — |
| 2014-09-25 | $26.76 | $28.98 | 607,000 | — | — |
| 2014-09-24 | $26.79 | $29.02 | 455,100 | — | — |
| 2014-09-23 | $26.57 | $28.78 | 554,100 | — | — |
| 2014-09-22 | $26.94 | $29.18 | 639,800 | — | — |
| 2014-09-19 | $27.37 | $29.65 | 1,156,700 | — | — |
| 2014-09-18 | $27.00 | $29.24 | 311,600 | — | — |
| 2014-09-17 | $26.72 | $28.94 | 325,900 | — | — |
| 2014-09-16 | $26.72 | $28.94 | 571,800 | — | — |
| 2014-09-15 | $26.69 | $28.91 | 363,000 | — | — |
| 2014-09-12 | $26.90 | $28.97 | 554,700 | — | — |
| 2014-09-11 | $27.00 | $29.08 | 331,800 | — | — |
| 2014-09-10 | $26.95 | $29.03 | 221,300 | — | — |
| 2014-09-09 | $26.83 | $28.90 | 445,300 | — | — |
| 2014-09-08 | $26.81 | $28.88 | 241,300 | — | — |
| 2014-09-05 | $26.78 | $28.84 | 278,200 | — | — |
| 2014-09-04 | $26.47 | $28.51 | 430,300 | — | — |
| 2014-09-03 | $26.46 | $28.50 | 471,200 | — | — |
| 2014-09-02 | $26.52 | $28.56 | 525,200 | — | — |
| 2014-08-29 | $26.59 | $28.64 | 583,900 | — | — |
| 2014-08-28 | $26.63 | $28.68 | 449,300 | — | — |
| 2014-08-27 | $26.60 | $28.65 | 588,100 | — | — |
| 2014-08-26 | $26.83 | $28.90 | 473,900 | — | — |
| 2014-08-25 | $26.65 | $28.70 | 1,005,300 | — | — |
| 2014-08-22 | $26.08 | $28.09 | 397,100 | — | — |
| 2014-08-21 | $25.79 | $27.78 | 250,200 | — | — |
| 2014-08-20 | $25.81 | $27.80 | 294,400 | — | — |
| 2014-08-19 | $26.04 | $28.05 | 504,900 | — | — |
| 2014-08-18 | $25.73 | $27.71 | 485,600 | — | — |
| 2014-08-15 | $25.29 | $27.24 | 465,400 | — | — |
| 2014-08-14 | $25.64 | $27.62 | 602,500 | — | — |
| 2014-08-13 | $25.77 | $27.76 | 411,300 | — | — |
| 2014-08-12 | $25.51 | $27.48 | 415,000 | — | — |
| 2014-08-11 | $25.51 | $27.48 | 716,700 | — | — |
| 2014-08-08 | $25.69 | $27.67 | 588,700 | — | — |
| 2014-08-07 | $25.35 | $27.30 | 728,500 | — | — |
| 2014-08-06 | $25.04 | $26.97 | 701,900 | — | — |
| 2014-08-05 | $24.95 | $26.87 | 1,321,700 | — | — |
| 2014-08-04 | $25.04 | $26.97 | 1,143,400 | — | — |
| 2014-08-01 | $25.06 | $26.99 | 656,400 | — | — |
| 2014-07-31 | $24.88 | $26.80 | 395,000 | — | — |
| 2014-07-30 | $25.17 | $27.11 | 594,400 | — | — |
| 2014-07-29 | $25.46 | $27.42 | 457,200 | — | — |
| 2014-07-28 | $25.00 | $26.93 | 220,700 | — | — |
| 2014-07-25 | $24.94 | $26.86 | 330,500 | — | — |
| 2014-07-24 | $24.79 | $26.70 | 399,200 | — | — |
| 2014-07-23 | $24.75 | $26.66 | 695,800 | — | — |
| 2014-07-22 | $25.10 | $27.04 | 477,300 | — | — |
| 2014-07-21 | $24.84 | $26.76 | 397,500 | — | — |
| 2014-07-18 | $25.27 | $27.22 | 512,100 | — | — |
| 2014-07-17 | $24.97 | $26.90 | 440,100 | — | — |
| 2014-07-16 | $25.48 | $27.44 | 412,100 | — | — |
| 2014-07-15 | $25.40 | $27.36 | 731,900 | — | — |
| 2014-07-14 | $25.38 | $27.34 | 347,900 | — | — |
| 2014-07-11 | $25.36 | $27.32 | 530,300 | — | — |
| 2014-07-10 | $25.46 | $27.42 | 443,500 | — | — |
| 2014-07-09 | $25.68 | $27.66 | 504,200 | — | — |
| 2014-07-08 | $25.59 | $27.56 | 579,800 | — | — |
| 2014-07-07 | $25.99 | $27.99 | 391,500 | — | — |
| 2014-07-03 | $26.29 | $28.32 | 190,200 | — | — |
| 2014-07-02 | $26.21 | $28.23 | 294,500 | — | — |
| 2014-07-01 | $26.35 | $28.38 | 508,400 | — | — |
| 2014-06-30 | $26.00 | $28.00 | 546,500 | — | — |
| 2014-06-27 | $26.07 | $28.08 | 1,318,900 | — | — |
| 2014-06-26 | $26.42 | $28.46 | 391,500 | — | — |
| 2014-06-25 | $26.62 | $28.67 | 384,300 | — | — |
| 2014-06-24 | $26.73 | $28.79 | 742,800 | — | — |
| 2014-06-23 | $26.30 | $28.33 | 563,000 | — | — |
| 2014-06-20 | $26.13 | $28.14 | 679,900 | — | — |
| 2014-06-19 | $25.99 | $27.99 | 317,000 | — | — |
| 2014-06-18 | $25.66 | $27.64 | 365,100 | — | — |
| 2014-06-17 | $25.59 | $27.56 | 419,800 | — | — |
| 2014-06-16 | $25.73 | $27.71 | 346,700 | — | — |
| 2014-06-13 | $25.91 | $27.75 | 206,300 | — | — |
| 2014-06-12 | $25.75 | $27.57 | 397,300 | — | — |
| 2014-06-11 | $25.87 | $27.70 | 308,200 | — | — |
| 2014-06-10 | $25.90 | $27.74 | 314,700 | — | — |
| 2014-06-09 | $26.39 | $28.26 | 387,600 | — | — |
| 2014-06-06 | $26.46 | $28.34 | 445,400 | — | — |
| 2014-06-05 | $26.12 | $27.97 | 332,500 | — | — |
| 2014-06-04 | $25.72 | $27.54 | 276,700 | — | — |
| 2014-06-03 | $25.52 | $27.33 | 346,700 | — | — |
| 2014-06-02 | $25.55 | $27.36 | 375,100 | — | — |
| 2014-05-30 | $25.28 | $27.07 | 322,300 | — | — |
| 2014-05-29 | $25.41 | $27.21 | 368,300 | — | — |
| 2014-05-28 | $25.45 | $27.25 | 522,200 | — | — |
| 2014-05-27 | $25.44 | $27.24 | 395,500 | — | — |
| 2014-05-23 | $24.92 | $26.69 | 436,400 | — | — |
| 2014-05-22 | $24.73 | $26.48 | 278,700 | — | — |
| 2014-05-21 | $24.36 | $26.09 | 364,400 | — | — |
| 2014-05-20 | $24.21 | $25.93 | 566,900 | — | — |
| 2014-05-19 | $24.52 | $26.26 | 370,500 | — | — |
| 2014-05-16 | $24.33 | $26.05 | 659,200 | — | — |
| 2014-05-15 | $23.99 | $25.69 | 607,000 | — | — |
| 2014-05-14 | $24.35 | $26.08 | 724,200 | — | — |
| 2014-05-13 | $24.76 | $26.51 | 670,300 | — | — |
| 2014-05-12 | $24.79 | $26.55 | 449,800 | — | — |
| 2014-05-09 | $24.25 | $25.97 | 408,200 | — | — |
| 2014-05-08 | $24.28 | $26.00 | 568,800 | — | — |
| 2014-05-07 | $24.20 | $25.91 | 636,700 | — | — |
| 2014-05-06 | $24.72 | $26.47 | 1,571,000 | — | — |
| 2014-05-05 | $24.72 | $26.47 | 885,300 | — | — |
| 2014-05-02 | $25.49 | $27.30 | 656,900 | — | — |
| 2014-05-01 | $25.07 | $26.85 | 724,600 | — | — |
| 2014-04-30 | $24.74 | $26.49 | 577,600 | — | — |
| 2014-04-29 | $24.32 | $26.04 | 526,700 | — | — |
| 2014-04-28 | $23.93 | $25.63 | 470,000 | — | — |
| 2014-04-25 | $24.44 | $26.17 | 380,800 | — | — |
| 2014-04-24 | $24.75 | $26.50 | 398,600 | — | — |
| 2014-04-23 | $24.53 | $26.27 | 519,900 | — | — |
| 2014-04-22 | $25.23 | $27.02 | 224,900 | — | — |
| 2014-04-21 | $24.82 | $26.58 | 295,000 | — | — |
| 2014-04-17 | $24.83 | $26.59 | 367,800 | — | — |
| 2014-04-16 | $25.17 | $26.95 | 321,700 | — | — |
| 2014-04-15 | $24.93 | $26.70 | 455,100 | — | — |
| 2014-04-14 | $25.05 | $26.83 | 399,700 | — | — |
| 2014-04-11 | $24.65 | $26.40 | 431,900 | — | — |
| 2014-04-10 | $25.28 | $27.07 | 548,000 | — | — |
| 2014-04-09 | $25.79 | $27.62 | 432,900 | — | — |
| 2014-04-08 | $25.39 | $27.19 | 908,800 | — | — |
| 2014-04-07 | $25.51 | $27.32 | 553,200 | — | — |
| 2014-04-04 | $26.01 | $27.85 | 394,900 | — | — |
| 2014-04-03 | $26.62 | $28.51 | 429,100 | — | — |
| 2014-04-02 | $26.75 | $28.65 | 739,000 | — | — |
| 2014-04-01 | $26.68 | $28.57 | 525,100 | — | — |
| 2014-03-31 | $26.08 | $27.93 | 378,200 | — | — |
| 2014-03-28 | $25.81 | $27.64 | 519,900 | — | — |
| 2014-03-27 | $25.93 | $27.77 | 874,100 | — | — |
| 2014-03-26 | $26.32 | $28.19 | 1,540,400 | — | — |
| 2014-03-25 | $25.95 | $27.79 | 391,100 | — | — |
| 2014-03-24 | $26.08 | $27.93 | 483,500 | — | — |
| 2014-03-21 | $26.22 | $28.08 | 648,600 | — | — |
| 2014-03-20 | $26.47 | $28.35 | 411,500 | — | — |
| 2014-03-19 | $26.18 | $28.04 | 603,600 | — | — |
| 2014-03-18 | $26.61 | $28.50 | 502,400 | — | — |
| 2014-03-17 | $26.20 | $28.06 | 557,800 | — | — |
| 2014-03-14 | $25.99 | $27.67 | 431,100 | — | — |
| 2014-03-13 | $25.87 | $27.54 | 605,800 | — | — |
| 2014-03-12 | $26.11 | $27.80 | 485,200 | — | — |
| 2014-03-11 | $25.84 | $27.51 | 320,500 | — | — |
| 2014-03-10 | $26.14 | $27.83 | 313,300 | — | — |
| 2014-03-07 | $26.12 | $27.81 | 543,900 | — | — |
| 2014-03-06 | $25.67 | $27.33 | 801,800 | — | — |
| 2014-03-05 | $25.94 | $27.62 | 712,100 | — | — |
| 2014-03-04 | $26.42 | $28.13 | 652,400 | — | — |
| 2014-03-03 | $26.18 | $27.87 | 368,600 | — | — |
| 2014-02-28 | $26.45 | $28.16 | 502,500 | — | — |
| 2014-02-27 | $26.26 | $27.96 | 664,600 | — | — |
| 2014-02-26 | $26.21 | $27.91 | 736,200 | — | — |
| 2014-02-25 | $25.94 | $27.62 | 1,505,500 | — | — |
| 2014-02-24 | $26.26 | $27.96 | 1,083,700 | — | — |
| 2014-02-21 | $25.92 | $27.60 | 754,100 | — | — |
| 2014-02-20 | $26.35 | $28.05 | 1,760,400 | — | — |
| 2014-02-19 | $25.51 | $27.16 | 648,100 | — | — |
| 2014-02-18 | $25.45 | $27.10 | 416,300 | — | — |
| 2014-02-14 | $25.58 | $27.23 | 487,800 | — | — |
| 2014-02-13 | $25.35 | $26.99 | 525,200 | — | — |
| 2014-02-12 | $24.83 | $26.44 | 517,000 | — | — |
| 2014-02-11 | $25.25 | $26.88 | 678,500 | — | — |
| 2014-02-10 | $25.24 | $26.87 | 1,151,600 | — | — |
| 2014-02-07 | $24.38 | $25.96 | 1,008,000 | — | — |
| 2014-02-06 | $23.78 | $25.32 | 856,900 | — | — |
| 2014-02-05 | $23.22 | $24.72 | 1,111,100 | — | — |
| 2014-02-04 | $23.29 | $24.80 | 837,000 | — | — |
| 2014-02-03 | $23.43 | $24.95 | 938,700 | — | — |
| 2014-01-31 | $24.25 | $25.82 | 779,700 | — | — |
| 2014-01-30 | $24.47 | $26.05 | 602,300 | — | — |
| 2014-01-29 | $24.18 | $25.74 | 619,800 | — | — |
| 2014-01-28 | $24.64 | $26.23 | 577,300 | — | — |
| 2014-01-27 | $24.56 | $26.15 | 800,200 | — | — |
| 2014-01-24 | $24.84 | $26.45 | 1,412,200 | — | — |
| 2014-01-23 | $25.43 | $27.07 | 1,094,900 | — | — |
| 2014-01-22 | $25.94 | $27.62 | 547,400 | — | — |
| 2014-01-21 | $25.91 | $27.59 | 636,400 | — | — |
| 2014-01-17 | $25.99 | $27.67 | 470,900 | — | — |
| 2014-01-16 | $26.79 | $28.52 | 371,700 | — | — |
| 2014-01-15 | $26.76 | $28.49 | 391,200 | — | — |
| 2014-01-14 | $26.68 | $28.41 | 445,700 | — | — |
| 2014-01-13 | $26.11 | $27.80 | 535,900 | — | — |
| 2014-01-10 | $26.68 | $28.41 | 423,000 | — | — |
| 2014-01-09 | $26.91 | $28.65 | 461,600 | — | — |
| 2014-01-08 | $26.89 | $28.63 | 1,030,100 | — | — |
| 2014-01-07 | $27.24 | $29.00 | 530,700 | — | — |
| 2014-01-06 | $26.98 | $28.73 | 625,900 | — | — |
| 2014-01-03 | $27.77 | $29.57 | 519,800 | — | — |
| 2014-01-02 | $27.48 | $29.26 | 377,100 | — | — |